Enact Holdings, Inc. (ACT) stock
ACTNasdaqInsurance Agents, Brokers & ServiceFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 6/3057% below fair value
$47.18−0.88 (-1.83%)
Close on Oct 30, 2026Market cap $6.49BP/E 9.9Yield 1.73%
Price history
Enact share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$47.18
-1.83% on the day
52-week range
$34.80 – $50.56
-6.7% from the high
Change over 52 weeks
+32.9%
From $35.50 on Oct 30, 2025
Average volume
395,499
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $47.65 | $47.80 | $46.87 | $47.18 | -1.83% | 363,608 |
| Oct 29, 2026 | $48.32 | $48.58 | $47.82 | $48.06 | +0.61% | 327,226 |
| Oct 28, 2026 | $47.95 | $48.14 | $47.39 | $47.77 | -0.62% | 1,160,860 |
| Oct 27, 2026 | $48.61 | $48.61 | $48.02 | $48.07 | -0.46% | 419,596 |
| Oct 26, 2026 | $48.03 | $48.67 | $48.03 | $48.29 | +0.84% | 337,071 |
| Oct 23, 2026 | $46.92 | $48.47 | $46.58 | $47.89 | +2.07% | 745,834 |
| Oct 22, 2026 | $46.03 | $47.75 | $45.74 | $46.92 | +2.78% | 381,251 |
| Oct 21, 2026 | $47.18 | $47.18 | $44.97 | $45.65 | -2.56% | 487,401 |
| Oct 20, 2026 | $46.57 | $47.14 | $46.46 | $46.85 | +1.45% | 285,533 |
| Oct 19, 2026 | $46.37 | $46.91 | $45.86 | $46.18 | -0.22% | 531,896 |
| Oct 16, 2026 | $45.78 | $46.36 | $45.49 | $46.28 | +1.34% | 396,957 |
| Oct 15, 2026 | $45.92 | $46.37 | $45.52 | $45.67 | +1.02% | 360,470 |
| Oct 14, 2026 | $44.62 | $45.24 | $44.06 | $45.21 | +0.62% | 461,408 |
| Oct 13, 2026 | $45.33 | $45.39 | $44.56 | $44.93 | +0.07% | 465,073 |
| Oct 12, 2026 | $45.41 | $45.56 | $44.87 | $44.90 | -2.33% | 310,266 |
| Oct 9, 2026 | $46.58 | $46.69 | $45.50 | $45.97 | -1.44% | 249,479 |
| Oct 8, 2026 | $45.61 | $46.73 | $45.61 | $46.64 | +1.79% | 261,183 |
| Oct 7, 2026 | $46.05 | $46.32 | $45.72 | $45.82 | -1.08% | 256,668 |
| Oct 6, 2026 | $45.99 | $46.45 | $45.99 | $46.32 | +0.98% | 279,072 |
| Oct 5, 2026 | $45.63 | $46.34 | $45.23 | $45.87 | +1.35% | 454,170 |
| Oct 2, 2026 | $44.23 | $45.61 | $44.00 | $45.26 | +2.51% | 427,339 |
| Oct 1, 2026 | $43.13 | $44.37 | $43.13 | $44.15 | +2.06% | 604,904 |
| Sep 30, 2026 | $46.46 | $46.59 | $42.83 | $43.26 | -6.85% | 886,764 |
| Sep 29, 2026 | $46.87 | $46.87 | $46.08 | $46.44 | -1.07% | 324,836 |
| Sep 28, 2026 | $46.97 | $47.06 | $46.33 | $46.94 | -0.06% | 286,161 |
| Sep 25, 2026 | $47.31 | $47.50 | $46.51 | $46.97 | -0.59% | 258,116 |
| Sep 24, 2026 | $48.00 | $48.41 | $47.17 | $47.25 | -1.05% | 378,084 |
| Sep 23, 2026 | $47.46 | $47.86 | $46.97 | $47.75 | +0.29% | 313,865 |
| Sep 22, 2026 | $48.05 | $48.43 | $47.56 | $47.61 | -0.92% | 307,722 |
| Sep 21, 2026 | $48.71 | $49.03 | $48.01 | $48.05 | -0.83% | 246,389 |
| Sep 18, 2026 | $48.16 | $48.64 | $47.89 | $48.45 | -0.06% | 1,098,600 |
| Sep 17, 2026 | $49.01 | $49.22 | $48.47 | $48.48 | -0.92% | 305,126 |
| Sep 16, 2026 | $49.61 | $49.61 | $48.41 | $48.93 | -1.11% | 460,463 |
| Sep 15, 2026 | $49.88 | $50.05 | $47.85 | $49.48 | -1.18% | 1,189,174 |
| Sep 14, 2026 | $49.64 | $50.20 | $49.56 | $50.07 | +1.29% | 353,077 |
| Sep 11, 2026 | $49.91 | $50.00 | $49.20 | $49.43 | -0.14% | 330,168 |
| Sep 10, 2026 | $49.76 | $49.80 | $49.00 | $49.50 | -0.10% | 365,614 |
| Sep 9, 2026 | $49.30 | $49.66 | $48.54 | $49.55 | +0.51% | 308,443 |
| Sep 8, 2026 | $48.92 | $49.60 | $48.56 | $49.30 | +0.06% | 302,046 |
| Sep 4, 2026 | $49.15 | $49.76 | $49.04 | $49.27 | -0.48% | 553,757 |
| Sep 3, 2026 | $49.11 | $49.93 | $48.97 | $49.51 | +1.62% | 621,268 |
| Sep 2, 2026 | $48.65 | $49.07 | $48.51 | $48.72 | +0.60% | 379,559 |
| Sep 1, 2026 | $48.48 | $48.87 | $48.29 | $48.43 | +0.48% | 262,265 |
| Aug 31, 2026 | $49.07 | $49.14 | $48.15 | $48.20 | -1.77% | 245,974 |
| Aug 28, 2026 | $49.33 | $49.52 | $48.99 | $49.07 | +0.06% | 219,111 |
| Aug 27, 2026 | $48.83 | $49.35 | $48.47 | $49.04 | -0.35% | 203,746 |
| Aug 26, 2026 | $49.63 | $49.81 | $49.01 | $49.21 | -0.73% | 245,403 |
| Aug 25, 2026 | $49.64 | $49.71 | $49.20 | $49.57 | -0.30% | 210,010 |
| Aug 24, 2026 | $49.30 | $50.18 | $49.27 | $49.72 | +1.08% | 1,000,869 |
| Aug 21, 2026 | $49.27 | $49.72 | $49.11 | $49.19 | +0.14% | 235,253 |
| Aug 20, 2026 | $49.00 | $49.59 | $49.00 | $49.12 | -1.19% | 251,299 |
| Aug 19, 2026 | $50.30 | $50.48 | $49.69 | $49.71 | -0.66% | 232,036 |
| Aug 18, 2026 | $50.04 | $50.56 | $50.01 | $50.04 | +0.52% | 219,687 |
| Aug 17, 2026 | $49.94 | $50.04 | $49.50 | $49.78 | -0.32% | 274,951 |
| Aug 14, 2026 | $49.79 | $50.26 | $49.79 | $49.94 | +0.32% | 182,203 |
| Aug 13, 2026 | $49.68 | $49.93 | $49.41 | $49.78 | +0.81% | 263,254 |
| Aug 12, 2026 | $48.95 | $49.68 | $48.95 | $49.38 | +0.53% | 297,595 |
| Aug 11, 2026 | $48.52 | $49.48 | $48.46 | $49.12 | +1.28% | 332,205 |
| Aug 10, 2026 | $48.68 | $49.32 | $48.35 | $48.50 | -0.94% | 440,909 |
| Aug 7, 2026 | $48.20 | $49.18 | $47.85 | $48.96 | +0.60% | 336,826 |
| Aug 6, 2026 | $48.06 | $49.09 | $46.29 | $48.67 | +1.76% | 539,446 |
| Aug 5, 2026 | $48.06 | $48.06 | $47.32 | $47.83 | -0.13% | 309,656 |
| Aug 4, 2026 | $47.73 | $48.24 | $47.43 | $47.89 | +0.02% | 480,764 |
| Aug 3, 2026 | $47.84 | $48.59 | $47.75 | $47.88 | +1.18% | 312,008 |
| Jul 31, 2026 | $47.62 | $48.04 | $47.19 | $47.32 | -0.36% | 409,330 |
| Jul 30, 2026 | $48.03 | $48.33 | $46.91 | $47.49 | -1.76% | 451,240 |
| Jul 29, 2026 | $47.90 | $48.79 | $47.64 | $48.34 | +0.77% | 436,525 |
| Jul 28, 2026 | $47.46 | $48.10 | $47.33 | $47.97 | +1.87% | 351,890 |
| Jul 27, 2026 | $46.81 | $47.36 | $46.81 | $47.09 | +0.71% | 290,578 |
| Jul 24, 2026 | $46.30 | $46.98 | $46.27 | $46.76 | +1.72% | 455,940 |
| Jul 23, 2026 | $45.52 | $46.00 | $45.13 | $45.97 | +0.44% | 369,120 |
| Jul 22, 2026 | $45.52 | $45.83 | $45.39 | $45.77 | +0.57% | 452,339 |
| Jul 21, 2026 | $45.91 | $46.26 | $45.46 | $45.51 | -1.90% | 1,149,936 |
| Jul 20, 2026 | $46.52 | $46.82 | $46.05 | $46.39 | -0.28% | 438,683 |
| Jul 17, 2026 | $46.63 | $47.28 | $46.01 | $46.52 | -0.06% | 316,960 |
| Jul 16, 2026 | $45.06 | $46.64 | $43.72 | $46.55 | +3.67% | 364,000 |
| Jul 15, 2026 | $45.68 | $45.83 | $44.67 | $44.90 | -1.64% | 329,339 |
| Jul 14, 2026 | $45.61 | $46.11 | $45.37 | $45.65 | +0.46% | 268,696 |
| Jul 13, 2026 | $45.02 | $45.68 | $44.87 | $45.44 | +1.54% | 218,995 |
| Jul 10, 2026 | $44.98 | $45.62 | $44.20 | $44.75 | -0.51% | 259,491 |
| Jul 9, 2026 | $44.88 | $45.13 | $44.67 | $44.98 | +0.36% | 266,213 |
| Jul 8, 2026 | $45.24 | $45.48 | $44.71 | $44.82 | -1.49% | 252,909 |
| Jul 7, 2026 | $46.00 | $46.34 | $45.18 | $45.50 | -0.42% | 219,072 |
| Jul 6, 2026 | $45.33 | $45.74 | $45.30 | $45.69 | +0.77% | 199,378 |
| Jul 2, 2026 | $45.56 | $45.79 | $44.73 | $45.34 | -0.11% | 241,535 |
| Jul 1, 2026 | $45.71 | $45.82 | $44.95 | $45.39 | -0.70% | 359,934 |
| Jun 30, 2026 | $45.62 | $46.00 | $45.24 | $45.71 | +0.35% | 231,788 |
| Jun 29, 2026 | $45.02 | $45.56 | $44.56 | $45.55 | +0.69% | 311,173 |
| Jun 26, 2026 | $44.70 | $45.65 | $44.51 | $45.24 | +1.34% | 706,421 |
| Jun 25, 2026 | $43.91 | $44.95 | $43.91 | $44.64 | +0.88% | 311,475 |
| Jun 24, 2026 | $43.32 | $44.47 | $43.03 | $44.25 | +2.15% | 362,728 |
| Jun 23, 2026 | $43.05 | $43.48 | $42.83 | $43.32 | +1.40% | 229,369 |
| Jun 22, 2026 | $42.44 | $43.01 | $41.96 | $42.72 | +0.78% | 262,721 |
| Jun 18, 2026 | $43.08 | $43.10 | $42.10 | $42.39 | -0.59% | 938,304 |
| Jun 17, 2026 | $42.88 | $43.11 | $42.20 | $42.64 | -1.14% | 302,482 |
| Jun 16, 2026 | $42.61 | $43.14 | $42.49 | $43.13 | +1.87% | 226,813 |
| Jun 15, 2026 | $42.36 | $42.75 | $42.22 | $42.34 | -0.17% | 250,622 |
| Jun 12, 2026 | $42.05 | $42.84 | $42.05 | $42.41 | +0.90% | 220,657 |
| Jun 11, 2026 | $42.59 | $42.67 | $41.90 | $42.03 | -1.27% | 303,714 |
| Jun 10, 2026 | $42.07 | $42.89 | $41.90 | $42.57 | +1.72% | 251,704 |
| Jun 9, 2026 | $41.38 | $42.00 | $41.38 | $41.85 | +1.43% | 337,182 |
| Jun 8, 2026 | $41.64 | $42.08 | $41.26 | $41.26 | -1.27% | 239,622 |
| Jun 5, 2026 | $41.07 | $42.26 | $41.07 | $41.79 | +2.05% | 238,498 |
| Jun 4, 2026 | $40.98 | $41.66 | $40.75 | $40.95 | +0.94% | 389,995 |
| Jun 3, 2026 | $41.07 | $41.24 | $40.38 | $40.57 | -1.41% | 310,116 |
| Jun 2, 2026 | $40.85 | $41.63 | $40.85 | $41.15 | +0.15% | 260,327 |
| Jun 1, 2026 | $41.44 | $41.84 | $41.04 | $41.09 | -1.68% | 559,111 |
| May 29, 2026 | $41.87 | $42.40 | $41.68 | $41.79 | -0.76% | 345,163 |
| May 28, 2026 | $42.15 | $42.55 | $41.95 | $42.11 | -1.22% | 292,832 |
| May 27, 2026 | $42.94 | $43.34 | $42.41 | $42.63 | -0.68% | 282,644 |
| May 26, 2026 | $42.85 | $43.28 | $42.76 | $42.92 | +0.44% | 201,572 |
| May 22, 2026 | $43.46 | $43.97 | $42.71 | $42.73 | -1.54% | 280,640 |
| May 21, 2026 | $43.13 | $43.42 | $42.73 | $43.40 | -0.09% | 286,439 |
| May 20, 2026 | $42.61 | $43.62 | $42.60 | $43.44 | +1.40% | 268,995 |
| May 19, 2026 | $43.87 | $43.91 | $42.78 | $42.84 | -2.72% | 389,126 |
| May 18, 2026 | $43.10 | $44.22 | $43.10 | $44.04 | +2.37% | 188,761 |
| May 15, 2026 | $43.21 | $43.33 | $42.74 | $43.02 | +0.12% | 229,663 |
| May 14, 2026 | $42.67 | $43.38 | $42.43 | $42.97 | +0.70% | 267,078 |
| May 13, 2026 | $42.73 | $43.06 | $42.23 | $42.67 | -0.30% | 330,620 |
| May 12, 2026 | $43.14 | $43.14 | $42.08 | $42.80 | -0.14% | 329,619 |
| May 11, 2026 | $44.04 | $44.07 | $42.66 | $42.86 | -2.68% | 345,066 |
| May 8, 2026 | $42.94 | $44.35 | $42.94 | $44.04 | +1.90% | 311,166 |
| May 7, 2026 | $43.19 | $43.48 | $42.29 | $43.22 | +0.37% | 376,685 |
| May 6, 2026 | $42.58 | $44.10 | $42.58 | $43.06 | +1.77% | 422,771 |
| May 5, 2026 | $42.38 | $42.71 | $42.19 | $42.31 | -0.21% | 319,105 |
| May 4, 2026 | $42.96 | $42.96 | $41.89 | $42.40 | -0.47% | 246,518 |
| May 1, 2026 | $42.98 | $43.02 | $41.99 | $42.60 | -0.30% | 524,526 |
| Apr 30, 2026 | $43.94 | $43.94 | $42.67 | $42.73 | -3.28% | 444,814 |
| Apr 29, 2026 | $43.71 | $44.31 | $43.52 | $44.18 | +0.39% | 315,218 |
| Apr 28, 2026 | $44.24 | $44.52 | $42.39 | $44.01 | +0.18% | 194,992 |
| Apr 27, 2026 | $43.78 | $44.44 | $43.78 | $43.93 | +0.21% | 218,733 |
| Apr 24, 2026 | $43.71 | $44.25 | $43.63 | $43.84 | -0.16% | 245,758 |
| Apr 23, 2026 | $43.59 | $44.02 | $43.11 | $43.91 | +1.29% | 177,360 |
| Apr 22, 2026 | $43.06 | $43.43 | $42.93 | $43.35 | +0.28% | 165,750 |
| Apr 21, 2026 | $43.30 | $43.58 | $43.08 | $43.23 | +0.23% | 239,487 |
| Apr 20, 2026 | $43.16 | $43.55 | $42.66 | $43.13 | +0.56% | 214,436 |
| Apr 17, 2026 | $41.97 | $43.37 | $41.83 | $42.89 | +2.53% | 289,932 |
| Apr 16, 2026 | $41.78 | $42.46 | $41.57 | $41.83 | -0.31% | 260,174 |
| Apr 15, 2026 | $41.95 | $42.15 | $41.56 | $41.96 | -0.10% | 211,098 |
| Apr 14, 2026 | $41.99 | $42.24 | $41.89 | $42.00 | -0.40% | 182,367 |
| Apr 13, 2026 | $41.81 | $42.18 | $41.55 | $42.17 | +0.57% | 248,420 |
| Apr 10, 2026 | $42.78 | $43.08 | $41.76 | $41.93 | -1.85% | 355,858 |
| Apr 9, 2026 | $42.17 | $43.03 | $42.17 | $42.72 | +1.02% | 298,140 |
| Apr 8, 2026 | $41.83 | $42.53 | $41.64 | $42.29 | +1.22% | 510,403 |
| Apr 7, 2026 | $41.74 | $42.10 | $41.69 | $41.78 | +0.02% | 379,093 |
| Apr 6, 2026 | $41.46 | $41.78 | $41.15 | $41.77 | +1.02% | 229,438 |
| Apr 2, 2026 | $40.52 | $41.51 | $40.38 | $41.35 | +1.92% | 275,517 |
| Apr 1, 2026 | $40.63 | $40.94 | $40.44 | $40.57 | -0.59% | 308,234 |
| Mar 31, 2026 | $40.97 | $41.06 | $40.23 | $40.81 | +0.05% | 225,840 |
| Mar 30, 2026 | $40.17 | $40.92 | $40.04 | $40.79 | +1.54% | 207,145 |
| Mar 27, 2026 | $40.72 | $40.82 | $40.17 | $40.17 | -1.54% | 168,684 |
| Mar 26, 2026 | $40.18 | $40.94 | $40.18 | $40.80 | +1.24% | 174,656 |
| Mar 25, 2026 | $40.70 | $41.00 | $39.81 | $40.30 | -0.15% | 212,746 |
| Mar 24, 2026 | $40.14 | $40.78 | $39.98 | $40.36 | +0.02% | 273,868 |
| Mar 23, 2026 | $40.93 | $41.32 | $40.32 | $40.35 | +0.35% | 265,232 |
| Mar 20, 2026 | $40.64 | $40.79 | $39.93 | $40.21 | -1.06% | 997,402 |
| Mar 19, 2026 | $40.29 | $40.90 | $40.23 | $40.64 | +0.54% | 284,984 |
| Mar 18, 2026 | $40.61 | $40.98 | $40.36 | $40.42 | -1.15% | 327,181 |
| Mar 17, 2026 | $41.19 | $41.50 | $40.88 | $40.89 | +0.12% | 295,880 |
| Mar 16, 2026 | $40.82 | $41.29 | $40.65 | $40.84 | +0.86% | 261,187 |
| Mar 13, 2026 | $40.67 | $41.41 | $40.21 | $40.49 | -0.17% | 335,115 |
| Mar 12, 2026 | $39.91 | $40.70 | $39.82 | $40.56 | +0.30% | 357,921 |
| Mar 11, 2026 | $40.99 | $41.18 | $40.22 | $40.44 | -1.61% | 286,153 |
| Mar 10, 2026 | $41.74 | $41.93 | $41.04 | $41.10 | -1.49% | 567,791 |
| Mar 9, 2026 | $41.24 | $42.01 | $40.54 | $41.72 | +0.68% | 379,761 |
| Mar 6, 2026 | $40.81 | $41.82 | $40.35 | $41.44 | +0.07% | 568,029 |
| Mar 5, 2026 | $41.73 | $41.97 | $41.31 | $41.41 | -2.17% | 456,143 |
| Mar 4, 2026 | $41.99 | $42.38 | $41.40 | $42.33 | +1.05% | 274,051 |
| Mar 3, 2026 | $41.58 | $42.40 | $41.12 | $41.89 | -1.30% | 270,784 |
| Mar 2, 2026 | $41.69 | $42.64 | $41.64 | $42.44 | +1.43% | 311,181 |
| Feb 27, 2026 | $42.39 | $42.80 | $41.72 | $41.84 | -1.71% | 288,947 |
| Feb 26, 2026 | $42.17 | $42.79 | $41.86 | $42.57 | +0.54% | 224,517 |
| Feb 25, 2026 | $41.71 | $42.35 | $41.39 | $42.34 | +2.12% | 212,276 |
| Feb 24, 2026 | $41.20 | $41.62 | $41.05 | $41.46 | +0.75% | 181,887 |
| Feb 23, 2026 | $41.50 | $41.70 | $40.59 | $41.15 | -0.68% | 299,089 |
| Feb 20, 2026 | $41.67 | $41.80 | $41.21 | $41.43 | -0.36% | 373,167 |
| Feb 19, 2026 | $42.26 | $42.67 | $41.27 | $41.58 | -1.77% | 282,727 |
| Feb 18, 2026 | $43.09 | $43.26 | $42.08 | $42.33 | -1.76% | 262,268 |
| Feb 17, 2026 | $43.48 | $43.99 | $42.86 | $43.09 | -0.46% | 349,823 |
| Feb 13, 2026 | $43.73 | $43.73 | $42.70 | $43.29 | -0.98% | 350,108 |
| Feb 12, 2026 | $43.80 | $44.15 | $43.32 | $43.72 | +0.41% | 336,078 |
| Feb 11, 2026 | $42.69 | $43.71 | $42.69 | $43.54 | +2.40% | 273,488 |
| Feb 10, 2026 | $42.57 | $42.94 | $42.01 | $42.52 | +0.31% | 286,599 |
| Feb 9, 2026 | $43.45 | $43.75 | $42.38 | $42.39 | -1.81% | 293,870 |
| Feb 6, 2026 | $44.50 | $44.75 | $43.16 | $43.17 | -2.31% | 402,631 |
| Feb 5, 2026 | $44.38 | $44.80 | $43.89 | $44.19 | +0.27% | 613,657 |
| Feb 4, 2026 | $42.22 | $44.77 | $41.56 | $44.07 | +9.27% | 954,243 |
| Feb 3, 2026 | $40.14 | $40.63 | $38.94 | $40.33 | -0.30% | 373,964 |
| Feb 2, 2026 | $39.97 | $40.57 | $39.71 | $40.45 | +1.71% | 289,514 |
| Jan 30, 2026 | $39.89 | $40.22 | $39.56 | $39.77 | -0.92% | 413,842 |
| Jan 29, 2026 | $39.46 | $40.18 | $39.42 | $40.14 | +2.11% | 211,509 |
| Jan 28, 2026 | $39.19 | $40.04 | $39.07 | $39.31 | +0.08% | 313,380 |
| Jan 27, 2026 | $39.39 | $39.47 | $39.11 | $39.28 | -0.53% | 232,097 |
| Jan 26, 2026 | $38.72 | $39.75 | $38.72 | $39.49 | +1.99% | 296,951 |
| Jan 23, 2026 | $39.37 | $39.68 | $38.46 | $38.72 | -2.22% | 159,101 |
| Jan 22, 2026 | $39.15 | $39.65 | $39.02 | $39.60 | +1.47% | 205,865 |
| Jan 21, 2026 | $38.44 | $39.06 | $38.25 | $39.03 | +1.52% | 276,414 |
| Jan 20, 2026 | $38.67 | $39.31 | $38.41 | $38.44 | -1.39% | 316,897 |
| Jan 16, 2026 | $38.79 | $39.20 | $38.79 | $38.98 | +0.83% | 375,385 |
| Jan 15, 2026 | $38.24 | $38.94 | $38.24 | $38.66 | +0.94% | 244,842 |
| Jan 14, 2026 | $37.90 | $38.34 | $37.49 | $38.30 | +1.16% | 357,513 |
| Jan 13, 2026 | $39.95 | $39.95 | $37.73 | $37.86 | -4.51% | 411,210 |
| Jan 12, 2026 | $40.28 | $40.37 | $39.44 | $39.65 | -2.20% | 246,191 |
| Jan 9, 2026 | $40.81 | $41.35 | $40.54 | $40.54 | -0.34% | 371,693 |
| Jan 8, 2026 | $39.78 | $40.77 | $39.78 | $40.68 | +2.19% | 224,563 |
| Jan 7, 2026 | $40.18 | $40.21 | $39.58 | $39.81 | -0.70% | 204,496 |
| Jan 6, 2026 | $40.24 | $40.69 | $39.53 | $40.09 | -0.55% | 310,681 |
| Jan 5, 2026 | $39.37 | $40.48 | $39.37 | $40.31 | +1.74% | 348,602 |
| Jan 2, 2026 | $39.74 | $39.79 | $39.16 | $39.62 | -0.05% | 191,184 |
| Dec 31, 2025 | $40.10 | $40.29 | $39.61 | $39.64 | -1.00% | 134,900 |
| Dec 30, 2025 | $39.91 | $40.16 | $39.89 | $40.04 | -0.15% | 112,876 |
| Dec 29, 2025 | $40.21 | $40.22 | $39.80 | $40.10 | +0.02% | 170,047 |
| Dec 26, 2025 | $40.29 | $40.38 | $39.88 | $40.09 | -0.42% | 124,144 |
| Dec 24, 2025 | $40.36 | $40.50 | $40.25 | $40.26 | -0.45% | 93,859 |
| Dec 23, 2025 | $40.28 | $40.61 | $40.26 | $40.44 | +0.22% | 140,319 |
| Dec 22, 2025 | $40.28 | $40.52 | $40.14 | $40.35 | -0.12% | 174,373 |
| Dec 19, 2025 | $40.43 | $40.61 | $39.94 | $40.40 | -0.54% | 908,158 |
| Dec 18, 2025 | $40.38 | $40.89 | $40.29 | $40.62 | +0.49% | 294,463 |
| Dec 17, 2025 | $39.82 | $40.51 | $39.55 | $40.42 | +1.38% | 237,621 |
| Dec 16, 2025 | $40.23 | $40.39 | $39.74 | $39.87 | -0.99% | 280,191 |
| Dec 15, 2025 | $39.86 | $40.39 | $39.56 | $40.27 | +1.33% | 283,432 |
| Dec 12, 2025 | $39.48 | $39.76 | $39.25 | $39.74 | +1.04% | 222,433 |
| Dec 11, 2025 | $39.18 | $39.44 | $38.92 | $39.33 | +0.72% | 248,901 |
| Dec 10, 2025 | $37.85 | $39.09 | $37.81 | $39.05 | +3.50% | 546,404 |
| Dec 9, 2025 | $37.90 | $38.20 | $37.44 | $37.73 | -0.37% | 197,672 |
| Dec 8, 2025 | $37.87 | $37.98 | $37.03 | $37.87 | -0.32% | 275,647 |
| Dec 5, 2025 | $37.88 | $38.13 | $37.68 | $37.99 | +0.18% | 199,002 |
| Dec 4, 2025 | $38.46 | $38.64 | $37.79 | $37.92 | -1.79% | 327,968 |
| Dec 3, 2025 | $38.97 | $39.23 | $38.58 | $38.61 | -0.64% | 207,646 |
| Dec 2, 2025 | $38.86 | $39.29 | $38.66 | $38.86 | -0.18% | 248,048 |
| Dec 1, 2025 | $38.52 | $38.94 | $38.52 | $38.93 | +0.57% | 279,206 |
| Nov 28, 2025 | $38.82 | $38.91 | $38.42 | $38.71 | -0.49% | 226,918 |
| Nov 26, 2025 | $38.91 | $39.28 | $38.80 | $38.90 | -0.49% | 439,066 |
| Nov 25, 2025 | $38.49 | $39.24 | $38.49 | $39.09 | +2.09% | 229,099 |
| Nov 24, 2025 | $38.32 | $38.49 | $38.16 | $38.29 | -0.52% | 276,519 |
| Nov 21, 2025 | $37.81 | $38.71 | $37.81 | $38.49 | +0.89% | 262,605 |
| Nov 20, 2025 | $37.69 | $38.34 | $37.69 | $38.15 | +1.46% | 247,852 |
| Nov 19, 2025 | $37.26 | $37.75 | $37.20 | $37.60 | +0.75% | 200,090 |
| Nov 18, 2025 | $36.90 | $37.48 | $36.77 | $37.32 | +1.14% | 211,131 |
| Nov 17, 2025 | $37.78 | $37.92 | $36.82 | $36.90 | -2.12% | 229,887 |
| Nov 14, 2025 | $37.70 | $37.78 | $37.21 | $37.70 | +0.27% | 206,726 |
| Nov 13, 2025 | $37.55 | $38.05 | $37.52 | $37.60 | -0.11% | 220,184 |
| Nov 12, 2025 | $37.44 | $37.91 | $37.28 | $37.64 | +0.05% | 221,179 |
| Nov 11, 2025 | $37.49 | $37.86 | $37.44 | $37.62 | +0.59% | 319,001 |
| Nov 10, 2025 | $36.92 | $37.71 | $36.65 | $37.40 | +1.08% | 313,426 |
| Nov 7, 2025 | $36.72 | $37.18 | $35.85 | $37.00 | +0.71% | 317,831 |
| Nov 6, 2025 | $37.02 | $37.47 | $35.96 | $36.74 | +2.25% | 460,670 |
| Nov 5, 2025 | $36.42 | $36.55 | $35.91 | $35.93 | -1.51% | 378,882 |
| Nov 4, 2025 | $35.82 | $36.54 | $35.49 | $36.48 | +1.62% | 250,724 |
| Nov 3, 2025 | $35.58 | $36.05 | $35.44 | $35.90 | +0.50% | 231,899 |
| Oct 31, 2025 | $35.33 | $35.76 | $35.24 | $35.72 | +0.62% | 211,522 |
| Oct 30, 2025 | $34.93 | $35.71 | $34.80 | $35.50 | +1.63% | 280,186 |
| Oct 29, 2025 | $35.21 | $35.50 | $34.64 | $34.93 | -1.33% | 279,766 |
| Oct 28, 2025 | $35.58 | $35.75 | $35.18 | $35.40 | -1.03% | 213,094 |
| Oct 27, 2025 | $36.70 | $36.70 | $35.69 | $35.77 | -2.45% | 302,542 |
| Oct 24, 2025 | $36.48 | $36.94 | $36.38 | $36.67 | +0.85% | 296,230 |
| Oct 23, 2025 | $36.41 | $36.48 | $36.16 | $36.36 | -0.14% | 235,653 |
| Oct 22, 2025 | $36.13 | $36.57 | $35.93 | $36.41 | +1.03% | 342,015 |
| Oct 21, 2025 | $35.82 | $36.26 | $35.55 | $36.04 | +0.81% | 163,503 |
| Oct 20, 2025 | $35.62 | $35.80 | $35.29 | $35.75 | – | 188,575 |
Seasonality
ACT return in each calendar month over the last 9 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.4% | -0.9% | -0.3% | 3.4% | 0.7% | 1.1% | 3.6% | 4.1% | -4.7% | 1.8% | 1.7% | -2.0% |
| Months up | 6 of 9 | 3 of 9 | 4 of 9 | 8 of 9 | 5 of 9 | 5 of 9 | 6 of 9 | 7 of 9 | 3 of 9 | 5 of 9 | 5 of 8 | 3 of 8 |
| 2026 | 0.3% | 5.7% | -2.5% | 4.7% | -1.6% | 9.4% | 3.5% | 2.4% | -10.2% | 9.1% | ||
| 2025 | 4.3% | 2.3% | 1.1% | 3.0% | -0.5% | 4.9% | -6.4% | 8.9% | 1.8% | -6.8% | 9.0% | 2.4% |
| 2024 | -1.4% | -2.1% | 12.5% | -4.7% | 3.9% | -0.2% | 11.0% | 5.0% | 2.2% | -6.2% | 3.9% | -8.0% |
| 2023 | 4.3% | -3.0% | -5.7% | 5.6% | 1.5% | 3.2% | 8.2% | 6.0% | -5.0% | 1.2% | 3.7% | 4.3% |
| 2022 | 5.9% | -4.9% | 7.0% | 6.0% | 3.7% | -11.7% | 7.3% | 10.8% | -12.7% | 15.7% | 1.7% | -2.7% |
| 2021 | -0.1% | 0.0% | 0.0% | 0.1% | -0.1% | 0.0% | 0.0% | 0.0% | -18.9% | 4.8% | -4.5% | -0.4% |
| 2020 | -2.4% | -8.0% | -15.6% | 14.9% | 5.4% | -1.1% | 8.7% | 6.5% | -1.0% | 3.8% | 0.0% | 0.0% |
| 2019 | 9.4% | 7.1% | 1.6% | 0.7% | -6.7% | 4.7% | -0.8% | -3.5% | -1.5% | -0.2% | 6.1% | 0.2% |
| 2018 | 1.7% | -5.4% | -0.7% | 0.6% | 1.0% | 1.0% | 1.0% | 1.2% | 2.8% | -4.7% | -5.9% | -11.6% |