Enact Holdings

ACT
🏛️ usa →
37.86
Last Update: 2025-10-01
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
2025-10-01 38.17 38.38 37.65 37.86 0.4M
2025-09-30 38.52 38.88 38.14 38.35 0.3M
2025-09-29 39.07 39.25 38.47 38.74 0.5M
2025-09-26 38.85 39.26 38.79 39.10 0.4M
2025-09-25 38.74 38.86 38.50 38.69 0.3M
2025-09-24 38.30 38.92 38.30 38.70 0.7M
2025-09-23 38.39 39.16 38.39 38.53 0.8M
2025-09-22 38.29 38.60 38.11 38.45 0.4M
2025-09-19 38.45 38.75 38.23 38.44 1.9M
2025-09-18 37.74 38.48 37.74 38.34 0.4M
2025-09-17 37.79 38.35 37.55 37.74 0.4M
2025-09-16 38.15 38.61 37.58 37.73 0.3M
2025-09-15 38.93 39.28 38.14 38.22 0.4M
2025-09-12 39.17 39.18 38.88 38.91 0.2M
2025-09-11 38.76 39.47 38.20 39.23 0.2M
2025-09-10 38.23 38.73 38.12 38.69 0.3M
2025-09-09 38.71 38.96 38.17 38.43 1.1M
2025-09-08 38.51 38.87 38.30 38.81 0.3M
2025-09-05 38.33 38.64 37.97 38.57 0.3M
2025-09-04 37.93 38.43 37.52 38.40 0.2M
2025-09-03 37.21 37.97 37.19 37.76 0.4M
2025-09-02 37.51 37.65 36.93 37.47 0.3M
2025-08-29 37.44 37.87 37.44 37.65 0.4M
2025-08-28 38.09 38.09 37.40 37.58 0.3M
2025-08-27 37.94 38.30 37.94 38.13 0.2M
2025-08-26 38.27 38.27 37.80 38.13 0.3M
2025-08-25 38.67 38.70 38.03 38.04 0.2M
2025-08-22 37.78 38.87 37.78 38.74 0.3M
2025-08-21 37.83 37.96 37.52 37.70 0.2M
2025-08-20 37.85 38.07 37.70 37.88 0.2M
2025-08-19 37.40 37.94 37.38 37.74 0.2M
2025-08-18 37.23 37.42 37.12 37.28 0.2M
2025-08-15 38.38 38.52 37.09 37.44 0.3M
2025-08-14 38.04 38.55 37.91 38.25 0.3M
2025-08-13 37.86 38.25 37.46 38.17 0.3M
2025-08-12 37.39 37.84 37.36 37.72 0.2M
2025-08-11 37.13 37.46 37.06 37.24 0.3M
2025-08-08 36.11 37.30 36.06 37.12 0.3M
2025-08-07 36.13 36.25 35.80 35.91 0.2M
2025-08-06 35.94 36.42 35.94 36.20 0.3M
2025-08-05 35.38 35.96 35.38 35.90 0.3M
2025-08-04 35.20 35.41 35.03 35.36 0.3M
2025-08-01 35.06 35.54 34.83 35.14 0.4M
2025-07-31 34.20 35.08 33.94 34.76 0.5M
2025-07-30 35.19 35.31 34.30 34.42 0.3M
2025-07-29 35.38 35.59 35.22 35.26 0.3M
2025-07-28 35.12 35.22 34.83 35.11 0.3M
2025-07-25 35.03 35.25 34.86 35.23 0.2M
2025-07-24 35.58 35.66 34.99 35.03 0.2M
2025-07-23 35.48 35.55 35.15 35.48 0.2M
2025-07-22 35.12 35.39 35.02 35.36 0.3M
2025-07-21 34.97 35.20 34.66 34.97 0.3M
2025-07-18 35.37 35.41 34.71 34.85 0.3M
2025-07-17 34.75 35.15 34.74 35.09 0.3M
2025-07-16 34.58 34.84 34.25 34.75 0.3M
2025-07-15 35.10 35.39 34.35 34.39 0.3M
2025-07-14 34.74 35.21 34.65 35.21 0.4M
2025-07-11 35.57 35.57 34.68 34.78 0.4M
2025-07-10 36.16 36.34 35.35 35.49 0.4M
2025-07-09 37.31 37.45 35.98 36.28 0.5M
2025-07-08 37.36 37.72 37.01 37.19 0.4M
2025-07-07 37.71 37.78 37.05 37.36 0.4M
2025-07-03 37.80 37.97 37.51 37.80 0.2M
2025-07-02 37.67 37.78 36.98 37.54 0.4M
2025-07-01 37.00 37.95 36.97 37.67 0.6M
2025-06-30 36.85 37.22 36.62 37.15 0.4M
2025-06-27 36.85 37.18 36.62 36.78 0.7M
2025-06-26 36.95 37.08 36.69 36.85 0.3M
2025-06-25 37.38 37.38 36.73 36.75 0.4M
2025-06-24 37.40 37.86 37.31 37.44 0.4M
2025-06-23 36.24 37.35 36.24 37.33 0.5M
2025-06-20 36.05 36.36 35.91 36.28 1.8M
2025-06-18 35.02 36.09 35.02 35.87 0.7M
2025-06-17 35.69 35.76 34.77 35.04 0.4M
2025-06-16 35.74 36.40 35.74 35.87 0.5M
2025-06-13 35.57 35.98 35.33 35.64 0.4M
2025-06-12 34.61 35.62 34.39 35.57 0.4M
2025-06-11 34.56 35.07 34.54 34.84 0.4M
2025-06-10 34.25 34.76 34.17 34.55 0.3M
2025-06-09 34.53 34.62 33.95 34.25 0.5M
2025-06-06 34.64 34.69 34.25 34.62 0.4M
2025-06-05 34.64 34.74 34.29 34.38 0.3M
2025-06-04 34.83 34.98 34.58 34.64 0.4M
2025-06-03 34.81 35.05 34.46 34.90 0.5M
2025-06-02 35.23 35.85 34.74 34.99 0.4M
2025-05-30 35.59 35.68 35.37 35.40 0.8M
2025-05-29 35.44 35.73 35.36 35.65 0.3M
2025-05-28 35.61 35.73 35.40 35.47 0.3M
2025-05-27 35.42 36.96 35.11 35.72 0.3M
2025-05-23 35.02 35.39 34.95 35.17 0.3M
2025-05-22 35.52 35.64 35.05 35.33 0.4M
2025-05-21 36.50 36.70 35.59 35.69 0.7M
2025-05-20 36.38 37.07 36.32 36.78 0.3M
2025-05-19 36.25 36.60 36.20 36.54 0.3M
2025-05-16 36.00 36.68 35.15 36.67 0.7M
2025-05-15 35.41 36.27 35.29 36.24 0.5M
2025-05-14 35.99 35.99 35.33 35.48 0.4M
2025-05-13 36.43 36.62 36.04 36.12 0.4M
2025-05-12 36.63 36.97 36.08 36.24 0.5M
2025-05-09 36.45 36.72 35.88 36.13 0.4M
2025-05-08 36.75 36.95 36.41 36.45 0.6M
2025-05-07 36.42 36.69 36.27 36.54 0.6M
2025-05-06 36.37 36.57 36.07 36.24 0.4M
2025-05-05 36.61 37.44 35.31 36.56 0.5M
2025-05-02 36.49 37.56 36.48 37.32 0.4M
2025-05-01 36.74 37.16 35.28 36.57 0.7M
2025-04-30 35.36 35.95 35.01 35.79 0.5M
2025-04-29 35.14 35.54 34.82 35.50 0.4M
2025-04-28 34.87 35.24 34.85 35.16 0.5M
2025-04-25 35.32 35.32 34.70 34.86 0.4M
2025-04-24 35.14 35.63 34.98 35.49 0.3M
2025-04-23 35.88 35.96 35.09 35.23 0.5M
2025-04-22 34.99 35.44 34.81 35.34 0.4M
2025-04-21 35.10 35.18 34.20 34.55 0.6M
2025-04-17 34.10 35.34 34.10 35.19 0.8M
2025-04-16 35.10 35.44 34.25 34.60 0.9M
2025-04-15 35.70 35.91 35.00 35.26 5.4M
2025-04-14 35.73 36.28 35.44 35.59 1.0M
2025-04-11 34.79 35.50 34.41 35.37 0.8M
2025-04-10 35.64 36.47 34.50 34.84 1.6M
2025-04-09 31.59 33.71 31.28 33.37 0.5M
2025-04-08 32.90 33.04 31.53 31.91 0.5M
2025-04-07 32.34 33.46 31.62 32.15 0.6M
2025-04-04 34.20 34.46 33.05 33.25 0.3M
2025-04-03 34.58 35.34 34.51 34.97 0.3M
2025-04-02 34.90 35.46 34.66 35.41 0.2M
2025-04-01 34.71 35.34 34.51 35.20 0.2M
2025-03-31 34.14 34.88 34.05 34.75 0.2M
2025-03-28 34.91 34.98 34.26 34.40 0.1M
2025-03-27 34.77 35.17 34.39 35.03 0.2M
2025-03-26 34.44 34.91 34.44 34.72 0.1M
2025-03-25 34.51 34.72 34.23 34.41 0.2M
2025-03-24 33.85 34.55 33.81 34.47 0.2M
2025-03-21 33.77 34.25 33.46 33.72 0.4M
2025-03-20 33.73 34.31 33.73 33.97 0.2M
2025-03-19 33.55 34.06 33.55 33.94 0.2M
2025-03-18 33.33 33.74 33.27 33.55 0.2M
2025-03-17 33.22 33.50 32.99 33.45 0.2M
2025-03-14 33.02 33.43 32.93 33.40 0.2M
2025-03-13 32.92 33.43 32.83 32.90 0.1M
2025-03-12 33.16 33.28 32.51 32.93 0.2M
2025-03-11 33.61 33.80 33.03 33.10 0.2M
2025-03-10 33.77 34.29 33.35 33.59 0.3M
2025-03-07 33.69 34.26 33.64 34.09 0.2M
2025-03-06 33.61 33.84 33.32 33.80 0.2M
2025-03-05 33.74 34.04 33.60 33.86 0.2M
2025-03-04 34.39 34.45 33.71 33.83 0.3M
2025-03-03 34.26 34.75 34.26 34.62 0.2M
2025-02-28 34.10 34.40 33.83 34.38 0.3M
2025-02-27 33.58 34.02 33.26 33.96 0.3M
2025-02-26 33.71 33.88 33.43 33.69 0.2M
2025-02-25 33.44 33.97 32.75 33.83 0.3M
2025-02-24 33.02 33.41 32.80 33.23 0.3M
2025-02-21 33.23 33.28 32.83 32.92 0.2M
2025-02-20 33.20 33.49 32.99 33.18 0.3M
2025-02-19 33.34 33.59 33.20 33.33 0.3M
2025-02-18 33.55 33.70 33.31 33.57 0.2M
2025-02-14 33.50 33.76 32.99 33.60 0.2M
2025-02-13 33.09 33.52 33.02 33.50 0.3M
2025-02-12 33.49 33.49 32.87 33.06 0.3M
2025-02-11 33.74 33.86 33.58 33.79 0.2M
2025-02-10 34.06 34.06 33.72 33.95 0.3M
2025-02-07 34.14 34.21 33.66 33.91 0.2M
2025-02-06 34.31 34.31 33.94 34.14 0.3M
2025-02-05 33.50 34.18 33.27 34.10 0.4M
2025-02-04 33.45 33.86 33.33 33.61 0.4M
2025-02-03 33.22 33.80 33.00 33.40 0.3M
2025-01-31 33.88 34.01 33.52 33.78 0.3M
2025-01-30 34.23 34.28 33.82 33.96 0.2M
2025-01-29 33.94 34.32 33.73 33.92 0.2M
2025-01-28 33.98 34.41 33.78 34.00 0.2M
2025-01-27 33.29 34.11 33.29 34.00 0.2M
2025-01-24 33.30 33.47 33.12 33.20 0.2M
2025-01-23 33.05 33.48 33.04 33.25 0.2M
2025-01-22 32.90 33.33 32.77 33.10 0.3M
2025-01-21 32.60 33.17 32.60 33.04 0.4M
2025-01-17 32.75 32.76 32.30 32.53 0.6M
2025-01-16 32.07 32.58 32.01 32.52 0.6M
2025-01-15 32.29 32.38 31.97 32.20 0.7M
2025-01-14 31.56 31.99 31.56 31.74 0.4M
2025-01-13 30.94 31.58 30.94 31.52 0.2M
2025-01-10 31.47 31.47 30.79 31.15 0.3M
2025-01-08 31.82 31.90 31.60 31.86 0.2M
2025-01-07 31.76 31.99 31.67 31.94 0.2M
2025-01-06 32.34 32.41 31.64 31.72 0.4M
2025-01-03 32.26 32.54 32.19 32.49 0.4M
2025-01-02 32.52 32.71 32.14 32.32 0.3M