ACT(ACT)
ACT
$49.53—
NASDAQ
$49.53—
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/3/2026 | $49.12 | $49.59 | $48.97 | $49.53 | 115,493 |
| 9/2/2026 | $48.65 | $49.07 | $48.51 | $48.72 | 379,600 |
| 9/1/2026 | $48.48 | $48.87 | $48.29 | $48.43 | 262,300 |
| 8/31/2026 | $49.07 | $49.14 | $48.15 | $48.20 | 246,000 |
| 8/28/2026 | $49.33 | $49.52 | $48.99 | $49.07 | 219,111 |
| 8/27/2026 | $48.83 | $49.35 | $48.47 | $49.04 | 203,746 |
| 8/26/2026 | $49.63 | $49.81 | $49.01 | $49.21 | 245,403 |
| 8/25/2026 | $49.64 | $49.71 | $49.20 | $49.57 | 210,010 |
| 8/24/2026 | $49.30 | $50.18 | $49.27 | $49.72 | 1.00M |
| 8/21/2026 | $49.27 | $49.72 | $49.11 | $49.19 | 235,300 |
| 8/20/2026 | $49.00 | $49.59 | $49.00 | $49.12 | 251,300 |
| 8/19/2026 | $50.30 | $50.48 | $49.69 | $49.71 | 232,036 |
| 8/18/2026 | $50.04 | $50.56 | $50.01 | $50.04 | 219,700 |
| 8/17/2026 | $49.94 | $50.04 | $49.50 | $49.78 | 275,000 |
| 8/14/2026 | $49.79 | $50.26 | $49.79 | $49.94 | 182,203 |
| 8/13/2026 | $49.68 | $49.93 | $49.41 | $49.78 | 263,300 |
| 8/12/2026 | $48.95 | $49.68 | $48.95 | $49.38 | 297,600 |
| 8/11/2026 | $48.52 | $49.48 | $48.46 | $49.12 | 332,205 |
| 8/10/2026 | $48.68 | $49.32 | $48.35 | $48.50 | 440,909 |
| 8/7/2026 | $48.20 | $49.18 | $47.85 | $48.96 | 336,826 |
| 8/6/2026 | $48.06 | $49.09 | $46.29 | $48.67 | 539,446 |
| 8/5/2026 | $48.06 | $48.06 | $47.32 | $47.83 | 309,656 |
| 8/4/2026 | $47.73 | $48.24 | $47.43 | $47.89 | 480,800 |
| 8/3/2026 | $47.84 | $48.59 | $47.75 | $47.88 | 312,008 |
| 7/31/2026 | $47.62 | $48.04 | $47.19 | $47.32 | 409,330 |
| 7/30/2026 | $48.03 | $48.33 | $46.91 | $47.49 | 451,240 |
| 7/29/2026 | $47.90 | $48.79 | $47.64 | $48.34 | 443,281 |
| 7/28/2026 | $47.46 | $48.10 | $47.33 | $47.97 | 351,900 |
| 7/27/2026 | $46.81 | $47.36 | $46.81 | $47.09 | 290,600 |
| 7/24/2026 | $46.30 | $46.98 | $46.27 | $46.76 | 455,940 |
| 7/23/2026 | $45.52 | $46.00 | $45.13 | $45.97 | 369,120 |
| 7/22/2026 | $45.52 | $45.83 | $45.39 | $45.77 | 452,339 |
| 7/21/2026 | $45.91 | $46.26 | $45.46 | $45.51 | 1.15M |
| 7/20/2026 | $46.52 | $46.82 | $46.05 | $46.39 | 438,700 |
| 7/17/2026 | $46.63 | $47.28 | $46.01 | $46.52 | 317,000 |
| 7/16/2026 | $45.06 | $46.64 | $43.72 | $46.55 | 364,000 |
| 7/15/2026 | $45.68 | $45.83 | $44.67 | $44.90 | 329,339 |
| 7/14/2026 | $45.61 | $46.11 | $45.37 | $45.65 | 268,700 |
| 7/13/2026 | $45.02 | $45.68 | $44.87 | $45.44 | 218,995 |
| 7/10/2026 | $44.98 | $45.62 | $44.20 | $44.75 | 259,500 |
| 7/9/2026 | $44.88 | $45.13 | $44.67 | $44.98 | 266,213 |
| 7/8/2026 | $45.24 | $45.48 | $44.71 | $44.82 | 252,909 |
| 7/7/2026 | $46.00 | $46.34 | $45.18 | $45.50 | 219,100 |
| 7/6/2026 | $45.33 | $45.74 | $45.30 | $45.69 | 199,400 |
| 7/2/2026 | $45.56 | $45.79 | $44.73 | $45.34 | 241,535 |
| 7/1/2026 | $45.71 | $45.82 | $44.95 | $45.39 | 359,934 |
| 6/30/2026 | $45.62 | $46.00 | $45.24 | $45.71 | 231,800 |
| 6/29/2026 | $45.02 | $45.56 | $44.56 | $45.55 | 311,200 |
| 6/26/2026 | $44.70 | $45.65 | $44.51 | $45.24 | 706,421 |
| 6/25/2026 | $43.91 | $44.95 | $43.91 | $44.64 | 311,500 |
| 6/24/2026 | $43.32 | $44.47 | $43.03 | $44.25 | 362,728 |
| 6/23/2026 | $43.05 | $43.48 | $42.83 | $43.32 | 229,400 |
| 6/22/2026 | $42.44 | $43.01 | $41.96 | $42.72 | 262,721 |
| 6/18/2026 | $43.08 | $43.10 | $42.10 | $42.39 | 938,304 |
| 6/17/2026 | $42.88 | $43.11 | $42.20 | $42.64 | 302,500 |
| 6/16/2026 | $42.61 | $43.14 | $42.49 | $43.13 | 226,813 |
| 6/15/2026 | $42.36 | $42.75 | $42.22 | $42.34 | 250,622 |
| 6/12/2026 | $42.05 | $42.84 | $42.05 | $42.41 | 220,700 |
| 6/11/2026 | $42.59 | $42.67 | $41.90 | $42.03 | 303,714 |
| 6/10/2026 | $42.07 | $42.89 | $41.90 | $42.57 | 251,704 |
| 6/9/2026 | $41.38 | $42.00 | $41.38 | $41.85 | 337,200 |
| 6/8/2026 | $41.64 | $42.08 | $41.26 | $41.26 | 239,622 |
| 6/5/2026 | $41.07 | $42.26 | $41.07 | $41.79 | 238,500 |