Stockscreener 앱 받기
1.27%
시장 영업 전:
Enact Holdings Inc 주식 (ACT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-24 | $35.66 | $34.99 | $0.67 | 218,487.0 | -1.27% |
| 2025-07-23 | $35.53 | $35.42 | $0.11 | 127,849.0 | +0.34% |
| 2025-07-22 | $35.39 | $35.02 | $0.37 | 255,277.0 | +1.12% |
| 2025-07-21 | $35.20 | $34.66 | $0.54 | 280,121.0 | +0.34% |
| 2025-07-18 | $35.41 | $34.71 | $0.70 | 277,972.0 | -0.68% |
| 2025-07-17 | $35.15 | $34.74 | $0.41 | 269,536.0 | +0.98% |
| 2025-07-16 | $34.84 | $34.25 | $0.59 | 312,058.0 | +1.05% |
| 2025-07-15 | $35.39 | $34.35 | $1.04 | 281,266.0 | -2.33% |
| 2025-07-14 | $35.21 | $34.65 | $0.5557 | 399,134.0 | +1.24% |
| 2025-07-11 | $35.57 | $34.67 | $0.895 | 314,652.0 | -2.00% |
| 2025-07-10 | $36.34 | $35.35 | $0.99 | 410,797.0 | -2.18% |
| 2025-07-09 | $37.45 | $35.98 | $1.47 | 461,268.0 | -2.45% |
| 2025-07-08 | $37.72 | $37.01 | $0.715 | 444,062.0 | -0.46% |
| 2025-07-07 | $37.78 | $37.05 | $0.73 | 448,966.0 | -1.16% |
| 2025-07-03 | $37.97 | $37.51 | $0.465 | 200,710.0 | +0.69% |
| 2025-07-02 | $37.77 | $36.98 | $0.795 | 412,951.0 | -0.35% |
| 2025-07-01 | $37.95 | $36.97 | $0.985 | 568,387.0 | +1.40% |
| 2025-06-30 | $37.22 | $36.62 | $0.60 | 401,335.0 | +1.01% |
| 2025-06-27 | $37.18 | $36.62 | $0.56 | 712,236.0 | -0.19% |
| 2025-06-26 | $37.08 | $36.69 | $0.39 | 340,051.0 | +0.27% |
| 2025-06-25 | $37.38 | $36.73 | $0.65 | 409,987.0 | -1.83% |
Enact Holdings Inc 주식 (ACT) 연도별 가격 이력
이 심층 분석에서는 Enact Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ACT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Enact Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Enact Holdings Inc 주식 (ACT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $37.97 | $34.25 | $3.72 | 5,901,980.0 | -5.71% |
| 2025-06 | $37.86 | $33.95 | $3.91 | 10,288,665.0 | +4.94% |
| 2025-05 | $37.56 | $34.95 | $2.61 | 9,702,719.0 | -1.09% |
| 2025-04 | $36.47 | $31.28 | $5.19 | 16,543,984.0 | +2.99% |
| 2025-03 | $35.17 | $32.51 | $2.66 | 4,118,837.0 | +1.08% |
| 2025-02 | $34.40 | $32.75 | $1.65 | 5,003,732.0 | +1.78% |
| 2025-01 | $34.41 | $30.79 | $3.62 | 6,095,747.0 | +4.32% |
Enact Holdings Inc 주식 (ACT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $35.59 | $32.05 | $3.54 | 4,964,851.0 | -8.01% |
| 2024-11 | $35.73 | $32.20 | $3.53 | 6,820,192.0 | +3.29% |
| 2024-10 | $37.42 | $33.75 | $3.67 | 9,914,797.0 | -6.17% |
| 2024-09 | $37.09 | $34.70 | $2.39 | 5,826,908.0 | +2.19% |
| 2024-08 | $35.70 | $31.69 | $4.01 | 4,474,814.0 | +4.47% |
| 2024-07 | $34.74 | $29.99 | $4.75 | 3,886,036.0 | +10.99% |
| 2024-06 | $31.64 | $29.37 | $2.27 | 3,767,473.0 | -0.16% |
| 2024-05 | $31.85 | $29.26 | $2.59 | 3,762,495.0 | +3.30% |
| 2024-04 | $31.24 | $28.98 | $2.26 | 4,105,944.0 | -4.65% |
| 2024-03 | $31.26 | $27.46 | $3.80 | 4,711,001.0 | +12.48% |
| 2024-02 | $28.62 | $26.13 | $2.49 | 7,094,896.0 | -2.70% |
| 2024-01 | $29.18 | $27.41 | $1.77 | 7,446,152.0 | -1.38% |
Enact Holdings Inc 주식 (ACT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $29.49 | $26.98 | $2.51 | 5,154,791.0 | +4.26% |
| 2023-11 | $28.89 | $27.29 | $1.60 | 7,709,139.0 | +0.54% |
| 2023-10 | $28.68 | $26.64 | $2.04 | 4,245,915.0 | +1.21% |
| 2023-09 | $29.37 | $27.20 | $2.17 | 3,677,944.0 | -4.99% |
| 2023-08 | $29.74 | $26.85 | $2.89 | 7,093,276.0 | +5.37% |
| 2023-07 | $27.85 | $24.93 | $2.92 | 4,703,567.0 | +8.24% |
| 2023-06 | $26.32 | $24.26 | $2.06 | 5,436,419.0 | +3.25% |
| 2023-05 | $25.22 | $21.81 | $3.41 | 7,142,749.0 | +0.83% |
| 2023-04 | $24.80 | $22.60 | $2.20 | 2,564,842.0 | +5.60% |
| 2023-03 | $24.83 | $20.84 | $3.99 | 2,503,880.0 | -5.73% |
| 2023-02 | $25.27 | $22.31 | $2.96 | 2,790,392.0 | -3.58% |
| 2023-01 | $25.21 | $23.59 | $1.62 | 2,953,029.0 | +4.27% |
1.05%
3.45%
자본화:
|
볼륨(24시간):