Employers Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	39.46	39.68	39.09	39.26	39.26	-0.83%	228,579
Dec 4, 2025	39.70	40.03	39.53	39.59	39.59	-0.43%	200,724
Dec 3, 2025	39.91	40.22	39.48	39.76	39.76	-0.30%	236,118
Dec 2, 2025	40.23	40.23	39.80	39.88	39.88	-0.55%	233,640
Dec 1, 2025	39.77	40.38	39.77	40.10	40.10	0.63%	274,893
Nov 28, 2025	39.55	40.13	39.55	39.85	39.85	0.63%	177,539
Nov 26, 2025	39.68	40.05	39.60	39.60	39.60	0.03%	296,655
Nov 25, 2025	39.38	39.88	39.22	39.59	39.59	1.46%	255,901
Nov 24, 2025	39.31	39.55	38.98	39.02	39.02	-1.06%	250,132
Nov 21, 2025	39.02	39.88	38.90	39.44	39.44	1.78%	295,400
Nov 20, 2025	38.63	39.06	38.45	38.75	38.75	0.36%	278,485
Nov 19, 2025	39.16	39.47	38.42	38.61	38.61	-2.33%	191,221
Nov 18, 2025	39.18	39.69	39.18	39.53	39.53	1.20%	190,119
Nov 17, 2025	39.29	39.66	39.00	39.06	39.06	-0.48%	253,752
Nov 14, 2025	39.31	39.40	38.72	39.25	39.25	0.08%	175,283
Nov 13, 2025	39.02	39.53	38.99	39.22	39.22	0.46%	185,888
Nov 12, 2025	38.51	39.59	38.51	39.04	39.04	-0.13%	253,320
Nov 11, 2025	38.91	39.44	38.77	39.09	38.77	1.03%	241,163
Nov 10, 2025	38.15	38.83	37.67	38.69	38.37	0.76%	232,217
Nov 7, 2025	38.38	38.69	38.08	38.40	38.09	0.34%	250,462
Nov 6, 2025	37.81	38.59	37.81	38.27	37.96	1.65%	304,126
Nov 5, 2025	37.64	38.18	37.43	37.65	37.34	0.32%	210,860
Nov 4, 2025	36.17	37.73	36.00	37.53	37.22	3.99%	349,214
Nov 3, 2025	37.96	37.96	35.73	36.09	35.79	-5.35%	276,824
Oct 31, 2025	39.24	39.56	36.72	38.13	37.82	-6.38%	432,596
Oct 30, 2025	40.39	41.14	40.39	40.73	40.40	1.09%	208,121
Oct 29, 2025	40.41	40.69	40.07	40.29	39.96	-1.01%	154,481
Oct 28, 2025	41.04	41.05	40.48	40.70	40.37	-1.38%	98,224
Oct 27, 2025	41.64	41.77	41.22	41.27	40.93	-0.70%	125,947
Oct 24, 2025	41.73	42.05	41.48	41.56	41.22	-0.41%	126,464
Oct 23, 2025	42.31	42.31	41.64	41.73	41.39	-1.37%	113,451
Oct 22, 2025	42.19	42.32	41.73	42.31	41.96	0.79%	119,398
Oct 21, 2025	41.66	42.30	41.64	41.98	41.64	0.36%	115,171
Oct 20, 2025	41.37	41.84	41.24	41.83	41.49	1.41%	100,817
Oct 17, 2025	40.67	41.26	40.67	41.25	40.91	1.40%	129,619
Oct 16, 2025	41.19	41.19	40.20	40.68	40.35	-2.24%	136,924
Oct 15, 2025	41.96	42.42	41.36	41.61	41.27	-1.28%	158,684
Oct 14, 2025	41.55	42.26	41.55	42.15	41.80	1.37%	99,757
Oct 13, 2025	41.37	41.63	41.14	41.58	41.24	0.39%	85,618
Oct 10, 2025	41.75	42.05	41.38	41.42	41.08	-0.77%	151,532
Oct 9, 2025	42.37	42.41	41.70	41.74	41.40	-1.65%	127,690
Oct 8, 2025	42.46	42.67	42.22	42.44	42.09	0.43%	101,409
Oct 7, 2025	42.56	42.87	42.26	42.26	41.91	-0.75%	136,644
Oct 6, 2025	42.42	42.87	42.31	42.58	42.23	-0.02%	114,484
Oct 3, 2025	42.14	42.94	42.14	42.59	42.24	1.02%	139,670
Oct 2, 2025	42.03	42.32	41.84	42.16	41.81	-0.43%	128,106
Oct 1, 2025	42.18	42.53	42.17	42.34	41.99	-0.33%	126,154
Sep 30, 2025	41.92	42.49	41.92	42.48	42.13	1.29%	113,989
Sep 29, 2025	42.28	42.28	41.66	41.94	41.60	-0.87%	138,622
Sep 26, 2025	41.98	42.38	41.98	42.31	41.96	1.32%	106,959
Sep 25, 2025	42.21	42.39	41.54	41.76	41.42	-0.81%	128,901
Sep 24, 2025	42.13	42.27	41.91	42.10	41.76	-	127,585
Sep 23, 2025	42.49	42.76	42.00	42.10	41.76	-0.73%	141,501
Sep 22, 2025	42.12	42.52	41.98	42.41	42.06	0.40%	198,279
Sep 19, 2025	42.91	42.91	42.17	42.24	41.89	-1.29%	1,214,785
Sep 18, 2025	42.08	42.91	42.08	42.79	42.44	1.30%	212,947
Sep 17, 2025	41.60	42.55	41.60	42.24	41.89	1.96%	216,308
Sep 16, 2025	41.17	41.59	40.96	41.43	41.09	0.34%	213,804
Sep 15, 2025	41.72	41.96	41.16	41.29	40.95	-1.24%	218,508
Sep 12, 2025	42.14	42.27	41.81	41.81	41.47	-1.28%	124,961
Sep 11, 2025	41.71	42.48	41.71	42.35	42.00	1.44%	176,404
Sep 10, 2025	41.81	42.18	41.62	41.75	41.41	-0.69%	141,655
Sep 9, 2025	42.26	42.43	42.04	42.04	41.70	-0.87%	123,344
Sep 8, 2025	42.50	42.53	41.73	42.41	42.06	-0.40%	164,754
Sep 5, 2025	43.33	43.53	42.43	42.58	42.23	-1.78%	142,643
Sep 4, 2025	43.12	43.36	42.91	43.35	43.00	1.10%	151,653
Sep 3, 2025	42.29	42.90	42.29	42.88	42.53	0.61%	155,694
Sep 2, 2025	43.05	43.11	42.35	42.62	42.27	-1.48%	199,424
Aug 29, 2025	43.10	43.30	42.94	43.26	42.91	0.84%	144,898
Aug 28, 2025	43.37	43.38	42.73	42.90	42.55	-1.02%	168,760
Aug 27, 2025	42.87	43.48	42.87	43.34	42.99	0.79%	143,838
Aug 26, 2025	43.05	43.08	42.67	43.00	42.65	-0.19%	163,283
Aug 25, 2025	43.62	43.85	43.08	43.08	42.73	-1.40%	124,299
Aug 22, 2025	43.24	44.00	43.24	43.69	43.33	1.32%	200,934
Aug 21, 2025	42.76	43.14	42.71	43.12	42.77	0.79%	166,677
Aug 20, 2025	42.77	43.20	42.65	42.78	42.43	0.40%	209,620
Aug 19, 2025	41.94	42.74	41.94	42.61	42.26	1.57%	160,937
Aug 18, 2025	41.34	42.11	41.34	41.95	41.61	1.48%	180,976
Aug 15, 2025	42.03	42.14	41.29	41.34	41.00	-1.31%	248,768
Aug 14, 2025	42.45	42.45	41.66	41.89	41.55	-1.18%	193,506
Aug 13, 2025	41.98	42.50	41.82	42.39	42.04	0.57%	189,561
Aug 12, 2025	41.61	42.28	41.53	42.15	41.49	1.96%	232,427
Aug 11, 2025	41.34	41.53	41.07	41.34	40.69	0.34%	181,512
Aug 8, 2025	41.39	41.90	40.92	41.20	40.55	0.07%	219,029
Aug 7, 2025	41.70	42.00	41.10	41.17	40.52	-1.48%	257,226
Aug 6, 2025	41.39	42.08	40.97	41.79	41.13	2.63%	241,907
Aug 5, 2025	39.84	40.90	39.71	40.72	40.08	2.60%	312,684
Aug 4, 2025	39.33	39.69	38.60	39.69	39.07	1.43%	294,791
Aug 1, 2025	40.89	40.91	38.19	39.13	38.52	-5.21%	472,258
Jul 31, 2025	42.28	43.21	41.15	41.28	40.63	-9.51%	525,643
Jul 30, 2025	46.27	46.38	45.44	45.62	44.90	-1.21%	201,464
Jul 29, 2025	46.06	46.23	45.87	46.18	45.45	0.92%	181,864
Jul 28, 2025	45.79	45.92	45.66	45.76	45.04	-0.46%	139,211
Jul 25, 2025	45.55	46.12	45.55	45.97	45.25	1.08%	159,521
Jul 24, 2025	45.81	45.88	45.40	45.48	44.77	-1.34%	160,934
Jul 23, 2025	46.08	46.12	45.57	46.10	45.38	-0.07%	134,360
Jul 22, 2025	45.78	46.44	45.78	46.13	45.41	0.99%	182,863
Jul 21, 2025	46.42	46.66	45.55	45.68	44.96	-1.59%	150,192
Jul 18, 2025	46.80	47.19	46.26	46.42	45.69	-0.71%	186,055
Jul 17, 2025	46.30	46.92	46.30	46.75	46.02	0.75%	140,328