Enact Holdings

ACT
🏛️ usa →
38.35
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 32.43 32.64 32.33 32.38 0.2M
2024-12-30 32.26 32.57 32.05 32.39 0.2M
2024-12-27 32.68 32.90 32.35 32.36 0.1M
2024-12-26 32.62 32.96 32.48 32.91 0.1M
2024-12-24 32.48 32.87 32.47 32.77 0.1M
2024-12-23 32.43 32.77 32.37 32.52 0.1M
2024-12-20 32.27 33.03 32.27 32.72 0.4M
2024-12-19 32.77 33.09 32.57 32.60 0.3M
2024-12-18 33.93 34.10 32.51 32.60 0.3M
2024-12-17 34.05 34.37 33.77 33.92 0.2M
2024-12-16 34.36 34.63 34.26 34.28 0.2M
2024-12-13 34.40 34.82 34.04 34.34 0.2M
2024-12-12 34.51 34.95 34.48 34.61 0.2M
2024-12-11 34.39 34.69 34.12 34.48 0.4M
2024-12-10 33.85 34.29 33.44 34.21 0.2M
2024-12-09 34.80 34.87 33.66 33.95 0.2M
2024-12-06 35.45 35.59 34.96 35.08 0.2M
2024-12-05 35.18 35.57 35.15 35.33 0.3M
2024-12-04 35.43 35.59 35.13 35.28 0.5M
2024-12-03 35.48 35.56 34.99 35.36 0.5M
2024-12-02 35.12 35.54 34.78 35.22 0.4M
2024-11-29 35.45 35.50 35.14 35.21 0.2M
2024-11-27 35.35 35.59 35.08 35.26 0.2M
2024-11-26 35.15 35.28 34.69 35.25 0.2M
2024-11-25 34.91 35.73 34.91 35.37 0.3M
2024-11-22 34.31 34.81 34.29 34.76 0.2M
2024-11-21 34.05 34.44 33.85 34.39 0.3M
2024-11-20 33.82 33.95 33.59 33.86 0.2M
2024-11-19 33.54 34.00 33.54 33.94 0.2M
2024-11-18 35.09 35.09 33.90 33.91 0.2M
2024-11-15 34.36 34.41 33.91 34.03 0.3M
2024-11-14 34.35 34.52 34.01 34.14 0.3M
2024-11-13 34.69 34.85 34.24 34.30 0.4M
2024-11-12 34.47 34.90 34.35 34.62 0.5M
2024-11-11 34.03 34.56 33.99 34.48 0.4M
2024-11-08 33.63 33.94 33.36 33.76 0.4M
2024-11-07 34.20 34.33 33.12 33.47 0.4M
2024-11-06 34.05 34.42 33.47 34.03 0.6M
2024-11-05 32.42 32.87 32.42 32.78 0.8M
2024-11-04 32.20 32.64 32.20 32.42 0.8M
2024-11-01 34.04 34.04 32.34 32.38 0.6M
2024-10-31 34.86 34.86 34.08 34.09 0.3M
2024-10-30 34.53 35.16 34.53 34.71 0.7M
2024-10-29 34.42 34.97 33.75 34.46 2.4M
2024-10-28 34.75 35.31 34.39 34.49 2.2M
2024-10-25 35.57 35.57 34.62 34.65 0.6M
2024-10-24 35.68 35.74 35.30 35.42 0.2M
2024-10-23 35.99 36.10 35.39 35.62 0.3M
2024-10-22 35.96 36.16 35.85 36.05 0.1M
2024-10-21 36.63 36.73 35.97 36.02 0.2M
2024-10-18 36.99 37.42 36.56 36.63 0.2M
2024-10-17 36.79 36.98 36.58 36.93 0.2M
2024-10-16 36.62 36.86 36.54 36.70 0.2M
2024-10-15 36.23 36.80 36.14 36.41 0.2M
2024-10-14 36.16 36.28 36.02 36.22 0.1M
2024-10-11 35.86 36.46 35.86 36.18 0.1M
2024-10-10 36.10 36.17 35.65 35.90 0.3M
2024-10-09 36.27 36.57 35.91 36.10 0.2M
2024-10-08 35.95 36.45 35.75 36.21 0.3M
2024-10-07 36.19 36.19 35.55 35.74 0.3M
2024-10-04 36.07 36.33 35.93 36.26 0.3M
2024-10-03 36.03 36.08 35.64 35.77 0.3M
2024-10-02 36.08 36.29 35.83 36.03 0.3M
2024-10-01 36.47 36.47 35.84 36.31 0.3M
2024-09-30 36.17 36.46 36.06 36.33 0.3M
2024-09-27 36.53 36.71 36.13 36.21 0.4M
2024-09-26 36.11 36.46 36.06 36.31 0.4M
2024-09-25 35.98 36.14 35.80 35.99 0.3M
2024-09-24 36.51 36.51 35.85 35.94 0.4M
2024-09-23 36.37 36.60 36.17 36.38 0.2M
2024-09-20 36.86 36.89 36.19 36.28 0.6M
2024-09-19 36.87 37.09 36.35 36.99 0.4M
2024-09-18 36.28 37.04 36.09 36.64 0.3M
2024-09-17 36.53 36.96 36.32 36.34 0.2M
2024-09-16 36.26 36.64 36.26 36.50 0.3M
2024-09-13 35.74 36.23 35.74 36.10 0.2M
2024-09-12 35.32 35.64 35.18 35.52 0.2M
2024-09-11 35.82 35.82 34.70 35.13 0.3M
2024-09-10 35.82 36.19 35.71 36.00 0.3M
2024-09-09 35.60 35.95 35.48 35.70 0.2M
2024-09-06 35.43 36.00 35.37 35.70 0.5M
2024-09-05 35.70 35.70 35.09 35.31 0.3M
2024-09-04 35.28 35.77 35.28 35.55 0.3M
2024-09-03 35.41 35.83 35.18 35.27 0.2M
2024-08-30 35.21 35.60 35.21 35.55 0.2M
2024-08-29 35.31 35.52 35.12 35.22 0.2M
2024-08-28 35.19 35.40 34.84 35.05 0.3M
2024-08-27 35.30 35.39 35.03 35.24 0.2M
2024-08-26 35.52 35.70 35.28 35.30 0.2M
2024-08-23 35.00 35.51 34.85 35.20 0.3M
2024-08-22 34.82 34.95 34.48 34.86 0.2M
2024-08-21 34.24 34.87 33.92 34.82 0.3M
2024-08-20 34.49 34.49 33.98 34.04 0.1M
2024-08-19 34.07 34.47 34.07 34.41 0.2M
2024-08-16 33.94 34.25 33.73 34.13 0.2M
2024-08-15 33.68 33.97 33.57 33.94 0.2M
2024-08-14 33.41 33.43 33.05 33.27 0.1M
2024-08-13 33.19 33.35 33.04 33.34 0.2M
2024-08-12 33.21 33.33 32.89 33.00 0.3M
2024-08-09 33.22 33.27 33.00 33.26 0.1M
2024-08-08 32.96 33.20 32.88 33.14 0.1M
2024-08-07 33.03 33.24 32.51 32.69 0.2M
2024-08-06 32.31 32.79 32.19 32.76 0.2M
2024-08-05 32.58 32.58 31.69 32.30 0.3M
2024-08-02 32.70 33.28 32.26 33.03 0.2M
2024-08-01 34.70 35.41 33.24 33.49 0.2M
2024-07-31 34.31 34.58 33.98 34.03 0.2M
2024-07-30 34.33 34.49 34.16 34.29 0.1M
2024-07-29 34.62 34.74 34.09 34.12 0.1M
2024-07-26 34.39 34.70 34.02 34.55 0.2M
2024-07-25 33.81 34.69 33.81 34.20 0.2M
2024-07-24 33.68 34.11 33.65 33.71 0.2M
2024-07-23 33.54 34.04 33.42 33.77 0.2M
2024-07-22 33.51 33.67 33.27 33.52 0.1M
2024-07-19 33.41 33.64 33.11 33.40 0.1M
2024-07-18 33.12 33.82 33.11 33.40 0.2M
2024-07-17 33.04 33.64 32.94 33.45 0.2M
2024-07-16 32.36 33.22 32.29 33.20 0.3M
2024-07-15 31.85 32.35 31.76 32.25 0.2M
2024-07-12 31.57 31.89 31.37 31.61 0.1M
2024-07-11 30.74 31.38 30.74 31.30 0.2M
2024-07-10 30.28 30.68 30.28 30.59 0.1M
2024-07-09 30.24 30.43 29.99 30.22 0.2M
2024-07-08 30.58 30.82 30.17 30.19 0.3M
2024-07-05 30.86 30.98 30.45 30.47 0.2M
2024-07-03 30.98 31.06 30.82 30.85 0.1M
2024-07-02 31.03 31.29 30.96 31.09 0.1M
2024-07-01 30.85 31.08 30.54 31.01 0.2M
2024-06-28 30.59 30.95 30.46 30.66 0.7M
2024-06-27 30.49 30.52 30.25 30.51 0.1M
2024-06-26 30.48 31.09 30.20 30.42 0.1M
2024-06-25 30.71 30.74 30.49 30.60 0.1M
2024-06-24 30.50 30.90 30.40 30.73 0.1M
2024-06-21 30.28 30.58 30.28 30.42 0.4M
2024-06-20 29.97 30.35 29.97 30.32 0.2M
2024-06-18 29.91 30.12 29.74 30.11 0.2M
2024-06-17 29.62 29.92 29.58 29.90 0.2M
2024-06-14 29.70 29.76 29.40 29.67 0.1M
2024-06-13 29.95 29.97 29.57 29.84 0.2M
2024-06-12 29.73 30.28 29.73 30.12 0.2M
2024-06-11 29.68 29.68 29.37 29.40 0.2M
2024-06-10 29.85 29.98 29.49 29.86 0.2M
2024-06-07 29.84 30.08 29.66 29.85 0.2M
2024-06-06 30.39 30.70 29.85 30.03 0.2M
2024-06-05 30.69 31.64 30.18 30.57 0.3M
2024-06-04 30.80 31.14 30.55 30.68 0.2M
2024-06-03 30.96 31.08 30.68 31.00 0.2M
2024-05-31 30.66 30.76 30.55 30.71 0.2M
2024-05-30 30.48 30.61 30.42 30.56 0.1M
2024-05-29 30.35 30.36 30.05 30.28 0.1M
2024-05-28 31.02 31.02 30.67 30.75 0.2M
2024-05-24 30.84 31.19 30.81 30.90 0.2M
2024-05-23 31.36 31.38 30.59 30.66 0.2M
2024-05-22 31.12 31.47 31.03 31.44 0.2M
2024-05-21 31.08 31.15 30.88 31.08 0.2M
2024-05-20 31.51 31.61 31.07 31.07 0.1M
2024-05-17 31.55 31.59 31.38 31.51 0.2M
2024-05-16 31.55 31.65 31.34 31.53 0.1M
2024-05-15 31.65 31.66 31.38 31.52 0.2M
2024-05-14 31.60 31.61 31.32 31.54 0.2M
2024-05-13 31.80 31.85 31.59 31.60 0.1M
2024-05-10 31.66 31.78 31.47 31.70 0.1M
2024-05-09 31.58 31.76 31.47 31.74 0.1M
2024-05-08 31.38 31.57 31.34 31.49 0.2M
2024-05-07 31.38 31.81 31.38 31.48 0.2M
2024-05-06 30.77 31.36 30.77 31.31 0.2M
2024-05-03 30.33 30.77 29.90 30.58 0.3M
2024-05-02 30.31 30.69 29.26 29.99 0.3M
2024-05-01 29.69 30.14 29.63 30.00 0.2M
2024-04-30 29.88 29.94 29.53 29.73 0.2M
2024-04-29 29.99 30.16 29.90 29.93 0.2M
2024-04-26 29.90 30.11 29.90 29.95 0.1M
2024-04-25 29.87 29.97 29.70 29.94 0.1M
2024-04-24 29.92 30.03 29.76 30.00 0.2M
2024-04-23 29.91 30.03 29.84 30.00 0.3M
2024-04-22 29.92 30.08 29.78 29.94 0.2M
2024-04-19 29.51 29.82 29.48 29.77 0.2M
2024-04-18 29.39 29.73 29.36 29.48 0.2M
2024-04-17 29.37 29.64 29.25 29.28 0.2M
2024-04-16 29.30 29.38 28.98 29.31 0.2M
2024-04-15 29.75 29.96 29.31 29.43 0.1M
2024-04-12 29.91 29.91 29.46 29.59 0.2M
2024-04-11 29.71 30.00 29.70 29.88 0.2M
2024-04-10 30.31 30.43 29.53 29.71 0.2M
2024-04-09 30.68 30.85 30.37 30.57 0.3M
2024-04-08 30.67 30.85 30.51 30.63 0.2M
2024-04-05 30.61 31.02 30.54 30.72 0.2M
2024-04-04 31.09 31.11 30.43 30.57 0.2M
2024-04-03 30.56 30.98 30.46 30.77 0.2M
2024-04-02 30.68 30.88 30.48 30.67 0.2M
2024-04-01 31.24 31.24 30.60 30.75 0.2M
2024-03-28 30.98 31.26 30.85 31.18 0.3M
2024-03-27 30.60 30.96 30.60 30.96 0.1M
2024-03-26 30.81 30.81 30.43 30.52 0.2M
2024-03-25 30.34 30.77 30.34 30.65 0.1M
2024-03-22 30.76 30.76 30.41 30.43 0.2M
2024-03-21 30.41 30.72 30.41 30.68 0.2M
2024-03-20 29.52 30.58 29.52 30.46 0.3M
2024-03-19 29.27 29.69 29.26 29.61 0.2M
2024-03-18 29.21 29.44 29.07 29.32 0.2M
2024-03-15 29.02 29.42 29.02 29.33 0.4M
2024-03-14 29.49 29.54 28.99 29.19 0.2M
2024-03-13 29.82 30.02 29.43 29.50 0.3M
2024-03-12 29.46 29.87 29.31 29.87 0.3M
2024-03-11 28.69 29.52 28.69 29.46 0.2M
2024-03-08 28.79 28.92 28.69 28.70 0.2M
2024-03-07 28.59 28.98 28.58 28.63 0.2M
2024-03-06 28.15 28.56 28.12 28.56 0.5M
2024-03-05 27.93 28.27 27.89 28.06 0.2M
2024-03-04 27.71 28.28 27.71 27.92 0.2M
2024-03-01 27.73 27.83 27.46 27.70 0.2M
2024-02-29 27.50 27.84 27.30 27.72 0.4M
2024-02-28 27.63 27.65 27.12 27.37 0.4M
2024-02-27 26.66 26.99 26.50 26.82 0.3M
2024-02-26 26.77 26.98 26.59 26.73 0.1M
2024-02-23 26.73 27.12 26.62 26.94 0.3M
2024-02-22 26.92 26.99 26.52 26.70 0.4M
2024-02-21 26.96 27.10 26.86 26.93 0.3M
2024-02-20 27.05 27.13 26.85 26.93 0.3M
2024-02-16 27.43 27.54 27.17 27.19 0.2M
2024-02-15 27.67 27.86 27.32 27.38 0.3M
2024-02-14 27.16 27.61 27.08 27.58 0.6M
2024-02-13 27.00 27.07 26.70 26.87 0.3M
2024-02-12 27.15 27.59 27.06 27.26 0.4M
2024-02-09 27.05 27.21 26.63 27.16 0.6M
2024-02-08 26.37 26.80 26.13 26.79 0.5M
2024-02-07 27.72 27.96 26.22 26.45 0.6M
2024-02-06 27.64 27.94 27.56 27.80 0.3M
2024-02-05 27.96 27.96 27.39 27.73 0.4M
2024-02-02 28.23 28.27 27.95 28.00 0.2M
2024-02-01 28.46 28.62 27.77 28.44 0.3M
2024-01-31 29.07 29.07 28.40 28.49 0.3M
2024-01-30 28.66 29.18 28.65 29.11 0.4M
2024-01-29 28.74 28.81 28.40 28.63 0.3M
2024-01-26 28.50 28.81 28.36 28.68 0.5M
2024-01-25 28.41 28.48 28.16 28.32 0.7M
2024-01-24 28.53 28.54 28.16 28.27 0.5M
2024-01-23 28.53 28.54 28.30 28.40 0.2M
2024-01-22 28.26 28.49 28.10 28.43 0.9M
2024-01-19 28.13 28.16 27.83 28.06 0.4M
2024-01-18 27.91 28.07 27.71 28.07 0.2M
2024-01-17 27.49 27.83 27.41 27.82 0.2M
2024-01-16 28.10 28.10 27.59 27.70 0.2M
2024-01-12 28.39 28.43 28.05 28.20 0.2M
2024-01-11 28.52 28.53 27.99 28.15 0.9M
2024-01-10 28.24 28.68 28.24 28.45 0.4M
2024-01-09 28.49 28.64 28.02 28.17 0.2M
2024-01-08 28.48 28.72 28.31 28.65 0.4M
2024-01-05 28.51 28.81 28.38 28.43 0.2M
2024-01-04 28.59 28.70 28.36 28.50 0.2M
2024-01-03 28.52 28.65 28.30 28.42 0.1M
2024-01-02 28.84 28.89 28.57 28.66 0.2M