Employers Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	51.60	52.29	51.60	52.08	52.08	0.54%	164,747
Feb 28, 2025	51.14	51.82	50.93	51.80	51.80	1.29%	162,352
Feb 27, 2025	50.56	51.34	50.56	51.14	51.14	0.73%	136,137
Feb 26, 2025	50.63	50.89	50.23	50.77	50.77	-0.27%	166,844
Feb 25, 2025	49.61	51.24	49.54	50.91	50.91	3.20%	210,344
Feb 24, 2025	48.98	49.79	48.82	49.33	49.33	0.78%	152,742
Feb 21, 2025	49.28	49.98	48.55	48.95	48.95	0.29%	198,080
Feb 20, 2025	48.71	48.94	48.30	48.81	48.81	-0.51%	87,058
Feb 19, 2025	48.51	49.39	48.39	49.06	49.06	0.57%	112,292
Feb 18, 2025	48.87	49.25	48.70	48.78	48.78	-0.55%	130,495
Feb 14, 2025	49.15	49.23	48.86	49.05	49.05	-0.35%	115,590
Feb 13, 2025	48.46	49.24	48.37	49.22	49.22	1.76%	92,372
Feb 12, 2025	48.52	48.84	48.25	48.37	48.37	-1.25%	135,516
Feb 11, 2025	48.45	49.17	48.06	48.98	48.98	0.80%	86,868
Feb 10, 2025	49.86	49.99	48.53	48.59	48.59	-2.10%	191,584
Feb 7, 2025	49.87	49.96	49.26	49.63	49.63	-0.64%	319,057
Feb 6, 2025	49.81	49.97	49.50	49.95	49.95	0.52%	86,953
Feb 5, 2025	49.80	49.91	49.35	49.69	49.69	0.53%	73,537
Feb 4, 2025	49.05	49.58	49.00	49.43	49.43	0.57%	125,012
Feb 3, 2025	48.59	49.41	48.24	49.15	49.15	-0.02%	107,508
Jan 31, 2025	49.08	49.48	48.59	49.16	49.16	-0.41%	132,912
Jan 30, 2025	49.78	50.10	49.25	49.36	49.36	-0.50%	104,689
Jan 29, 2025	49.28	50.06	49.24	49.61	49.61	-0.20%	121,321
Jan 28, 2025	49.85	50.45	49.50	49.71	49.71	-0.76%	102,249
Jan 27, 2025	49.26	50.51	49.20	50.09	50.09	2.00%	181,426
Jan 24, 2025	48.43	49.11	48.28	49.11	49.11	0.80%	77,691
Jan 23, 2025	48.87	48.95	48.49	48.72	48.72	-0.79%	83,784
Jan 22, 2025	49.46	49.46	48.75	49.11	49.11	-1.01%	115,065
Jan 21, 2025	49.96	50.67	49.53	49.61	49.61	-0.40%	151,902
Jan 17, 2025	50.30	50.42	49.75	49.81	49.81	-0.84%	132,020
Jan 16, 2025	49.85	50.32	49.83	50.23	50.23	0.88%	144,985
Jan 15, 2025	49.96	49.97	49.47	49.79	49.79	0.89%	86,964
Jan 14, 2025	48.11	49.44	48.11	49.35	49.35	2.60%	98,673
Jan 13, 2025	47.16	48.15	47.16	48.10	48.10	1.35%	191,053
Jan 10, 2025	48.08	48.25	47.10	47.46	47.46	-2.67%	139,614
Jan 8, 2025	48.43	48.83	48.11	48.76	48.76	0.23%	137,242
Jan 7, 2025	48.86	49.13	48.49	48.65	48.65	-0.45%	183,933
Jan 6, 2025	49.85	50.01	48.78	48.87	48.87	-2.28%	107,726
Jan 3, 2025	50.60	50.73	49.90	50.01	50.01	-0.87%	89,731
Jan 2, 2025	51.30	51.30	50.39	50.45	50.45	-1.52%	83,287
Dec 31, 2024	51.01	51.27	50.92	51.23	51.23	0.67%	69,814
Dec 30, 2024	50.60	51.06	50.34	50.89	50.89	-	68,729
Dec 27, 2024	51.22	51.53	50.61	50.89	50.89	-1.01%	123,639
Dec 26, 2024	51.04	51.53	50.88	51.41	51.41	0.31%	59,819
Dec 24, 2024	50.89	51.27	50.54	51.25	51.25	1.12%	49,372
Dec 23, 2024	50.44	50.99	50.40	50.68	50.68	-0.26%	116,157
Dec 20, 2024	50.09	51.24	50.09	50.81	50.81	0.53%	665,635
Dec 19, 2024	50.68	50.97	50.39	50.54	50.54	0.76%	156,112
Dec 18, 2024	51.79	51.81	50.07	50.16	50.16	-2.56%	174,257
Dec 17, 2024	52.26	52.84	51.46	51.48	51.48	-2.11%	126,144
Dec 16, 2024	52.69	53.01	52.32	52.59	52.59	-0.25%	98,546
Dec 13, 2024	52.33	53.03	52.33	52.72	52.72	0.65%	202,977
Dec 12, 2024	52.81	52.90	52.31	52.38	52.38	-0.19%	83,458
Dec 11, 2024	52.18	52.60	51.58	52.48	52.48	1.04%	141,946
Dec 10, 2024	52.08	52.49	51.32	51.94	51.94	-0.59%	164,259
Dec 9, 2024	53.28	53.28	52.15	52.25	52.25	-2.10%	128,272
Dec 6, 2024	53.62	54.13	52.77	53.37	53.37	-0.37%	112,555
Dec 5, 2024	53.00	53.71	53.00	53.57	53.57	0.64%	83,685
Dec 4, 2024	52.92	53.38	52.80	53.23	53.23	0.28%	83,140
Dec 3, 2024	53.33	53.59	52.68	53.08	53.08	0.04%	112,863
Dec 2, 2024	53.61	53.63	52.73	53.06	53.06	-0.56%	99,795
Nov 29, 2024	54.03	54.19	53.32	53.36	53.36	-0.41%	76,544
Nov 27, 2024	53.54	54.13	53.54	53.58	53.58	0.64%	98,219
Nov 26, 2024	53.11	53.47	52.61	53.24	53.24	-0.11%	227,929
Nov 25, 2024	53.48	53.99	53.23	53.30	53.30	0.09%	121,193
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