Employers Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	52.66	53.50	52.66	53.25	53.25	0.87%	92,140
Nov 21, 2024	52.89	53.25	52.74	52.79	52.79	0.65%	92,978
Nov 20, 2024	52.49	52.55	52.19	52.45	52.45	-0.08%	76,710
Nov 19, 2024	52.33	52.74	51.99	52.49	52.49	-1.15%	79,056
Nov 18, 2024	52.95	53.54	52.38	53.10	53.10	0.42%	93,751
Nov 15, 2024	53.57	53.61	52.54	52.88	52.88	-0.47%	88,022
Nov 14, 2024	53.26	53.45	52.73	53.13	53.13	-0.30%	88,701
Nov 13, 2024	53.50	53.65	53.23	53.29	53.29	-0.13%	81,315
Nov 12, 2024	53.78	54.10	53.28	53.36	53.06	-0.98%	152,640
Nov 11, 2024	53.95	54.44	53.84	53.89	53.59	1.03%	87,877
Nov 8, 2024	53.11	53.74	52.92	53.34	53.04	1.29%	131,247
Nov 7, 2024	53.71	53.77	52.65	52.66	52.37	-1.81%	100,485
Nov 6, 2024	51.68	54.27	51.48	53.63	53.33	9.40%	244,684
Nov 5, 2024	47.85	49.18	47.85	49.02	48.75	2.55%	114,764
Nov 4, 2024	47.64	48.53	47.64	47.80	47.53	-0.02%	96,487
Nov 1, 2024	48.80	49.04	47.71	47.81	47.54	-1.87%	88,127
Oct 31, 2024	48.78	49.56	47.92	48.72	48.45	1.63%	135,667
Oct 30, 2024	47.98	48.47	47.79	47.94	47.67	0.31%	126,712
Oct 29, 2024	47.66	47.87	47.39	47.79	47.52	-0.31%	105,585
Oct 28, 2024	47.67	48.24	47.67	47.94	47.67	0.88%	328,311
Oct 25, 2024	48.78	48.78	47.47	47.52	47.25	-2.06%	71,937
Oct 24, 2024	47.91	48.52	47.62	48.52	48.25	1.04%	108,018
Oct 23, 2024	47.82	48.34	47.74	48.02	47.75	-0.02%	83,808
Oct 22, 2024	48.36	48.36	47.72	48.03	47.76	-1.27%	43,365
Oct 21, 2024	49.32	49.35	48.61	48.65	48.38	-1.46%	60,573
Oct 18, 2024	49.90	49.90	49.27	49.37	49.09	-1.22%	63,164
Oct 17, 2024	49.70	50.00	49.42	49.98	49.70	1.03%	78,480
Oct 16, 2024	48.97	49.62	48.97	49.47	49.19	1.71%	88,849
Oct 15, 2024	48.51	49.43	48.50	48.64	48.37	0.43%	78,688
Oct 14, 2024	48.32	48.63	47.99	48.43	48.16	0.48%	44,808
Oct 11, 2024	48.40	48.69	48.08	48.20	47.93	0.33%	61,631
Oct 10, 2024	48.44	48.69	47.69	48.04	47.77	-0.85%	89,069
Oct 9, 2024	48.17	48.88	48.07	48.45	48.18	0.83%	62,443
Oct 8, 2024	47.84	48.41	47.81	48.05	47.78	0.75%	128,902
Oct 7, 2024	48.38	48.38	47.48	47.69	47.42	-1.95%	137,166
Oct 4, 2024	47.71	48.68	47.71	48.64	48.37	2.44%	56,502
Oct 3, 2024	47.40	47.62	47.19	47.48	47.21	-0.15%	85,466
Oct 2, 2024	48.16	48.36	47.34	47.55	47.28	-0.92%	83,805
Oct 1, 2024	47.80	48.18	47.39	47.99	47.72	0.04%	110,114
Sep 30, 2024	47.69	47.97	47.33	47.97	47.70	0.84%	92,126
Sep 27, 2024	47.99	48.46	47.52	47.57	47.30	-0.77%	151,284
Sep 26, 2024	47.42	48.22	47.06	47.94	47.67	1.29%	176,264
Sep 25, 2024	46.92	47.33	46.79	47.33	47.07	1.07%	166,319
Sep 24, 2024	47.12	47.46	46.82	46.83	46.57	-0.80%	135,391
Sep 23, 2024	47.25	47.40	46.99	47.21	46.95	-0.04%	125,421
Sep 20, 2024	47.43	47.59	46.99	47.23	46.97	-0.88%	623,910
Sep 19, 2024	48.41	48.41	47.49	47.65	47.38	-0.87%	113,316
Sep 18, 2024	48.05	48.55	47.68	48.07	47.80	0.06%	120,610
Sep 17, 2024	48.31	48.95	48.02	48.04	47.77	-	83,845
Sep 16, 2024	48.06	48.25	47.87	48.04	47.77	0.84%	60,470
Sep 13, 2024	47.55	47.89	47.38	47.64	47.37	0.80%	90,794
Sep 12, 2024	46.29	47.29	46.14	47.26	47.00	2.52%	99,994
Sep 11, 2024	47.12	47.12	46.01	46.10	45.84	-2.76%	105,337
Sep 10, 2024	47.66	47.74	47.24	47.41	47.15	0.25%	110,594
Sep 9, 2024	47.43	47.64	46.74	47.29	47.03	-0.46%	141,446
Sep 6, 2024	47.97	48.23	47.46	47.51	47.24	-1.02%	149,861
Sep 5, 2024	49.30	49.30	47.88	48.00	47.73	-1.96%	128,419
Sep 4, 2024	48.61	49.05	48.51	48.96	48.69	0.74%	75,444
Sep 3, 2024	47.74	48.62	47.74	48.60	48.33	1.36%	121,552
Aug 30, 2024	47.84	48.02	47.50	47.95	47.68	0.40%	67,724
Aug 29, 2024	48.13	48.13	47.60	47.76	47.49	-0.06%	67,753
Aug 28, 2024	47.28	47.90	47.28	47.79	47.52	1.16%	77,437
Aug 27, 2024	47.09	47.38	46.81	47.24	46.98	0.25%	97,688
Aug 26, 2024	47.83	48.08	47.09	47.12	46.86	-0.55%	92,244
Aug 23, 2024	46.81	47.78	46.81	47.38	47.12	1.54%	92,556
Aug 22, 2024	46.51	46.88	46.51	46.66	46.40	0.32%	78,376
Aug 21, 2024	46.19	46.86	46.09	46.51	46.25	1.11%	234,487
Aug 20, 2024	46.30	46.63	45.96	46.00	45.74	-0.54%	49,308
Aug 19, 2024	46.32	46.61	46.11	46.25	45.99	-0.13%	74,597
Aug 16, 2024	45.96	46.68	45.73	46.31	46.05	0.63%	100,937
Aug 15, 2024	46.44	46.53	45.90	46.02	45.76	0.59%	84,913
Aug 14, 2024	45.17	45.78	45.17	45.75	45.49	1.13%	123,508
Aug 13, 2024	45.71	45.83	45.03	45.24	44.69	-0.42%	86,887
Aug 12, 2024	46.15	46.20	45.30	45.43	44.88	-1.75%	135,589
Aug 9, 2024	46.06	46.25	45.68	46.24	45.68	0.24%	94,947
Aug 8, 2024	45.86	46.19	45.64	46.13	45.57	1.18%	85,169
Aug 7, 2024	45.88	45.97	45.41	45.59	45.04	-0.48%	130,856
Aug 6, 2024	46.08	46.28	45.25	45.81	45.26	-0.20%	190,534
Aug 5, 2024	45.89	46.63	44.89	45.90	45.35	-1.31%	137,119
Aug 2, 2024	45.63	47.08	45.63	46.51	45.95	0.45%	196,631
Aug 1, 2024	46.96	49.00	45.66	46.30	45.74	-3.56%	219,172
Jul 31, 2024	47.37	48.50	46.98	48.01	47.43	1.18%	356,671
Jul 30, 2024	47.18	48.23	47.13	47.45	46.88	1.15%	161,443
Jul 29, 2024	47.41	47.50	46.90	46.91	46.34	-0.70%	71,382
Jul 26, 2024	46.58	47.29	46.58	47.24	46.67	2.10%	108,797
Jul 25, 2024	45.73	46.91	45.73	46.27	45.71	1.51%	117,517
Jul 24, 2024	45.93	46.32	45.58	45.58	45.03	-0.78%	89,562
Jul 23, 2024	45.17	46.12	44.99	45.94	45.39	1.73%	93,651
Jul 22, 2024	44.81	45.33	44.80	45.16	44.62	0.47%	90,681
Jul 19, 2024	46.71	46.71	44.90	44.95	44.41	-3.77%	115,243
Jul 18, 2024	46.38	47.40	46.38	46.71	46.15	0.26%	106,451
Jul 17, 2024	45.55	46.62	45.55	46.59	46.03	2.67%	151,012
Jul 16, 2024	45.25	45.85	45.25	45.38	44.83	0.93%	153,644
Jul 15, 2024	44.04	45.01	43.85	44.96	44.42	3.02%	245,673
Jul 12, 2024	43.56	43.90	43.53	43.64	43.11	0.93%	129,305
Jul 11, 2024	43.01	43.61	42.82	43.24	42.72	1.36%	146,901
Jul 10, 2024	42.22	42.68	42.22	42.66	42.15	1.33%	87,670
Jul 9, 2024	42.22	42.62	42.05	42.10	41.59	-0.47%	127,200
Jul 8, 2024	42.40	43.07	42.27	42.30	41.79	0.31%	118,603
Jul 5, 2024	42.43	42.52	41.98	42.17	41.66	-0.89%	153,938