Employers Holdings, Inc. (EIG)
NYSE: EIG · Real-Time Price · USD
39.13
-2.15 (-5.21%)
At close: Aug 1, 2025, 4:00 PM
39.13
0.00 (0.00%)
After-hours: Aug 1, 2025, 4:13 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 40.89 | 40.91 | 38.19 | 39.13 | 39.13 | -5.21% | 472,258 |
| Jul 31, 2025 | 42.28 | 43.21 | 41.15 | 41.28 | 41.28 | -9.51% | 525,643 |
| Jul 30, 2025 | 46.27 | 46.38 | 45.44 | 45.62 | 45.62 | -1.21% | 201,464 |
| Jul 29, 2025 | 46.06 | 46.23 | 45.87 | 46.18 | 46.18 | 0.92% | 181,864 |
| Jul 28, 2025 | 45.79 | 45.92 | 45.66 | 45.76 | 45.76 | -0.46% | 139,211 |
| Jul 25, 2025 | 45.55 | 46.12 | 45.55 | 45.97 | 45.97 | 1.08% | 159,521 |
| Jul 24, 2025 | 45.81 | 45.88 | 45.40 | 45.48 | 45.48 | -1.34% | 160,934 |
| Jul 23, 2025 | 46.08 | 46.12 | 45.57 | 46.10 | 46.10 | -0.07% | 134,360 |
| Jul 22, 2025 | 45.78 | 46.44 | 45.78 | 46.13 | 46.13 | 0.99% | 182,863 |
| Jul 21, 2025 | 46.42 | 46.66 | 45.55 | 45.68 | 45.68 | -1.59% | 150,192 |
| Jul 18, 2025 | 46.80 | 47.19 | 46.26 | 46.42 | 46.42 | -0.71% | 186,055 |
| Jul 17, 2025 | 46.30 | 46.92 | 46.30 | 46.75 | 46.75 | 0.75% | 140,328 |
| Jul 16, 2025 | 46.38 | 46.49 | 45.86 | 46.40 | 46.40 | 1.22% | 136,113 |
| Jul 15, 2025 | 46.63 | 46.72 | 45.83 | 45.84 | 45.84 | -2.13% | 149,853 |
| Jul 14, 2025 | 46.08 | 46.85 | 46.08 | 46.84 | 46.84 | 1.34% | 122,720 |
| Jul 11, 2025 | 45.91 | 46.43 | 45.90 | 46.22 | 46.22 | 0.09% | 153,098 |
| Jul 10, 2025 | 46.27 | 46.43 | 46.07 | 46.18 | 46.18 | -0.84% | 141,509 |
| Jul 9, 2025 | 46.89 | 47.01 | 46.47 | 46.57 | 46.57 | -0.56% | 101,270 |
| Jul 8, 2025 | 47.16 | 47.50 | 46.78 | 46.83 | 46.83 | -0.95% | 171,663 |
| Jul 7, 2025 | 47.70 | 47.75 | 46.94 | 47.28 | 47.28 | -1.03% | 187,518 |
| Jul 3, 2025 | 46.96 | 47.91 | 46.96 | 47.77 | 47.77 | 2.09% | 121,549 |
| Jul 2, 2025 | 47.67 | 47.67 | 46.43 | 46.79 | 46.79 | -1.54% | 168,080 |
| Jul 1, 2025 | 47.08 | 47.86 | 46.89 | 47.52 | 47.52 | 0.72% | 146,471 |
| Jun 30, 2025 | 47.05 | 47.29 | 46.82 | 47.18 | 47.18 | 0.15% | 276,526 |
| Jun 27, 2025 | 46.24 | 47.15 | 46.04 | 47.11 | 47.11 | 1.07% | 336,481 |
| Jun 26, 2025 | 46.18 | 46.63 | 46.18 | 46.61 | 46.61 | 1.13% | 147,339 |
| Jun 25, 2025 | 47.15 | 47.15 | 45.97 | 46.09 | 46.09 | -2.62% | 119,788 |
| Jun 24, 2025 | 47.78 | 47.78 | 47.08 | 47.33 | 47.33 | -0.55% | 201,844 |
| Jun 23, 2025 | 46.63 | 47.60 | 46.63 | 47.59 | 47.59 | 2.26% | 163,287 |
| Jun 20, 2025 | 46.47 | 46.71 | 46.33 | 46.54 | 46.54 | 0.34% | 418,893 |
| Jun 18, 2025 | 46.50 | 46.85 | 46.27 | 46.38 | 46.38 | -0.37% | 122,878 |
| Jun 17, 2025 | 46.69 | 46.97 | 46.30 | 46.55 | 46.55 | -0.64% | 144,918 |
| Jun 16, 2025 | 46.97 | 47.26 | 46.80 | 46.85 | 46.85 | -0.15% | 170,639 |
| Jun 13, 2025 | 47.17 | 47.36 | 46.82 | 46.92 | 46.92 | -1.26% | 144,280 |
| Jun 12, 2025 | 46.69 | 47.52 | 46.69 | 47.52 | 47.52 | 1.26% | 122,356 |
| Jun 11, 2025 | 47.07 | 47.18 | 46.70 | 46.93 | 46.93 | -0.23% | 157,154 |
| Jun 10, 2025 | 46.93 | 47.26 | 46.73 | 47.04 | 47.04 | -0.11% | 160,261 |
| Jun 9, 2025 | 47.53 | 47.53 | 46.28 | 47.09 | 47.09 | -1.22% | 155,230 |
| Jun 6, 2025 | 47.70 | 47.73 | 47.09 | 47.67 | 47.67 | 1.00% | 213,403 |
| Jun 5, 2025 | 47.85 | 47.85 | 46.90 | 47.20 | 47.20 | -1.17% | 140,038 |
| Jun 4, 2025 | 48.53 | 48.57 | 47.62 | 47.76 | 47.76 | -1.53% | 124,075 |
| Jun 3, 2025 | 48.51 | 48.75 | 47.89 | 48.50 | 48.50 | -0.35% | 115,753 |
| Jun 2, 2025 | 48.40 | 48.83 | 48.24 | 48.67 | 48.67 | - | 131,310 |
| May 30, 2025 | 48.85 | 48.95 | 48.46 | 48.67 | 48.67 | -0.41% | 187,748 |
| May 29, 2025 | 48.40 | 48.88 | 48.24 | 48.87 | 48.87 | 1.08% | 137,673 |
| May 28, 2025 | 49.39 | 49.39 | 48.32 | 48.35 | 48.35 | -1.79% | 126,672 |
| May 27, 2025 | 48.99 | 49.30 | 48.63 | 49.23 | 49.23 | 1.09% | 115,847 |
| May 23, 2025 | 47.91 | 48.74 | 47.90 | 48.70 | 48.70 | 0.68% | 165,893 |
| May 22, 2025 | 48.58 | 48.76 | 48.22 | 48.37 | 48.37 | -0.60% | 141,936 |
| May 21, 2025 | 48.97 | 49.32 | 48.45 | 48.66 | 48.66 | -1.48% | 132,333 |