Employers Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	41.82	42.13	40.30	40.81	40.81	-3.36%	274,025
Mar 4, 2026	41.80	42.45	41.31	42.23	42.23	0.96%	361,894
Mar 3, 2026	41.23	42.06	41.01	41.83	41.51	0.36%	268,464
Mar 2, 2026	41.27	42.44	41.27	41.68	41.36	0.80%	348,423
Feb 27, 2026	41.24	41.63	40.47	41.35	41.03	0.15%	369,180
Feb 26, 2026	41.28	42.10	40.99	41.29	40.97	-0.75%	378,783
Feb 25, 2026	40.86	41.81	40.53	41.60	41.28	3.48%	424,341
Feb 24, 2026	39.29	40.41	39.08	40.20	39.89	2.52%	514,498
Feb 23, 2026	39.48	39.84	37.99	39.21	38.91	0.08%	401,750
Feb 20, 2026	42.56	44.38	37.44	39.18	38.88	-7.70%	696,907
Feb 19, 2026	42.03	42.56	41.72	42.45	42.13	0.69%	244,926
Feb 18, 2026	42.99	43.15	41.77	42.16	41.84	-1.79%	236,600
Feb 17, 2026	42.70	43.83	42.42	42.93	42.60	1.01%	292,503
Feb 13, 2026	42.73	43.03	41.81	42.50	42.17	-0.86%	257,976
Feb 12, 2026	43.36	43.51	42.60	42.87	42.54	-0.33%	251,810
Feb 11, 2026	43.67	43.82	42.52	43.01	42.68	-1.56%	234,476
Feb 10, 2026	43.70	44.23	43.51	43.69	43.36	-0.32%	202,822
Feb 9, 2026	45.33	45.43	43.77	43.83	43.49	-3.59%	143,446
Feb 6, 2026	45.96	46.25	45.41	45.46	45.11	-0.44%	189,397
Feb 5, 2026	45.79	46.50	45.55	45.66	45.31	0.55%	191,226
Feb 4, 2026	45.03	45.89	45.03	45.41	45.06	1.23%	265,938
Feb 3, 2026	44.31	45.33	43.73	44.86	44.52	0.76%	164,206
Feb 2, 2026	43.76	44.79	43.58	44.52	44.18	2.06%	222,880
Jan 30, 2026	44.41	44.90	42.46	43.62	43.29	-2.42%	298,687
Jan 29, 2026	43.92	44.88	43.90	44.70	44.36	2.41%	313,488
Jan 28, 2026	43.61	43.97	43.24	43.65	43.32	0.37%	183,331
Jan 27, 2026	43.88	43.93	43.33	43.49	43.16	-1.34%	126,936
Jan 26, 2026	43.87	44.36	43.59	44.08	43.74	1.01%	172,236
Jan 23, 2026	44.10	44.38	43.01	43.64	43.31	-1.29%	200,185
Jan 22, 2026	44.45	44.51	44.04	44.21	43.87	-0.76%	181,284
Jan 21, 2026	44.87	45.09	43.67	44.55	44.21	-0.16%	216,109
Jan 20, 2026	45.31	45.83	44.54	44.62	44.28	-2.15%	316,897
Jan 16, 2026	45.58	45.99	45.34	45.60	45.25	-0.41%	339,800
Jan 15, 2026	44.93	45.87	44.93	45.79	45.44	2.00%	330,184
Jan 14, 2026	44.00	44.92	44.00	44.89	44.55	2.14%	352,922
Jan 13, 2026	44.64	44.89	43.86	43.95	43.61	-1.46%	287,302
Jan 12, 2026	44.09	44.97	43.93	44.60	44.26	0.72%	344,779
Jan 9, 2026	44.25	44.74	44.25	44.28	43.94	-0.14%	322,035
Jan 8, 2026	43.16	44.66	43.16	44.34	44.00	2.88%	319,759
Jan 7, 2026	43.02	43.36	42.61	43.10	42.77	0.19%	331,829
Jan 6, 2026	43.24	43.42	42.59	43.02	42.69	-1.01%	325,576
Jan 5, 2026	42.69	43.85	42.69	43.46	43.13	1.45%	345,600
Jan 2, 2026	43.07	43.09	42.67	42.84	42.51	-0.76%	380,107
Dec 31, 2025	43.44	43.55	43.06	43.17	42.84	-0.58%	257,613
Dec 30, 2025	43.27	43.59	43.17	43.42	43.09	0.09%	339,347
Dec 29, 2025	42.84	43.40	42.42	43.38	43.05	1.07%	304,345
Dec 26, 2025	42.94	43.11	42.67	42.92	42.59	-	243,184
Dec 24, 2025	42.79	43.19	42.73	42.92	42.59	0.30%	221,577
Dec 23, 2025	43.02	43.33	42.71	42.79	42.46	-0.44%	320,232
Dec 22, 2025	42.79	43.45	42.79	42.98	42.65	0.09%	307,000
Dec 19, 2025	43.02	43.51	42.69	42.94	42.61	-0.35%	1,047,397
Dec 18, 2025	42.66	43.39	42.61	43.09	42.76	0.72%	346,417
Dec 17, 2025	42.22	42.78	42.22	42.78	42.45	1.09%	344,023
Dec 16, 2025	42.44	42.72	42.09	42.32	42.00	-0.05%	285,333
Dec 15, 2025	42.29	42.71	42.04	42.34	42.02	0.55%	373,694
Dec 12, 2025	42.07	42.20	41.81	42.11	41.79	1.30%	245,239
Dec 11, 2025	40.57	41.75	40.32	41.57	41.25	2.77%	296,442
Dec 10, 2025	39.96	40.71	39.81	40.45	40.14	1.35%	424,843
Dec 9, 2025	39.38	40.02	39.38	39.91	39.60	1.79%	231,724
Dec 8, 2025	39.49	39.61	39.14	39.21	38.91	-0.13%	262,221
Dec 5, 2025	39.46	39.68	39.09	39.26	38.96	-0.83%	228,596
Dec 4, 2025	39.70	40.03	39.53	39.59	39.29	-0.43%	200,724
Dec 3, 2025	39.91	40.22	39.48	39.76	39.46	-0.30%	236,118
Dec 2, 2025	40.23	40.23	39.80	39.88	39.57	-0.55%	233,640
Dec 1, 2025	39.77	40.38	39.77	40.10	39.79	0.63%	345,713
Nov 28, 2025	39.55	40.13	39.55	39.85	39.55	0.63%	177,541
Nov 26, 2025	39.68	40.05	39.60	39.60	39.30	0.03%	296,656
Nov 25, 2025	39.38	39.88	39.22	39.59	39.29	1.46%	255,901
Nov 24, 2025	39.31	39.55	38.98	39.02	38.72	-1.06%	250,727
Nov 21, 2025	39.02	39.88	38.90	39.44	39.14	1.78%	295,410
Nov 20, 2025	38.63	39.06	38.45	38.75	38.45	0.36%	278,486
Nov 19, 2025	39.16	39.47	38.42	38.61	38.31	-2.33%	191,221
Nov 18, 2025	39.18	39.69	39.18	39.53	39.23	1.20%	190,119
Nov 17, 2025	39.29	39.66	39.00	39.06	38.76	-0.48%	253,752
Nov 14, 2025	39.31	39.40	38.72	39.25	38.95	0.08%	175,283
Nov 13, 2025	39.02	39.53	38.99	39.22	38.92	0.46%	185,888
Nov 12, 2025	38.51	39.59	38.51	39.04	38.74	-0.13%	253,320
Nov 11, 2025	38.91	39.44	38.77	39.09	38.47	1.03%	241,163
Nov 10, 2025	38.15	38.83	37.67	38.69	38.08	0.76%	232,217
Nov 7, 2025	38.38	38.69	38.08	38.40	37.79	0.34%	250,462
Nov 6, 2025	37.81	38.59	37.81	38.27	37.67	1.65%	304,126
Nov 5, 2025	37.64	38.18	37.43	37.65	37.06	0.32%	210,860
Nov 4, 2025	36.17	37.73	36.00	37.53	36.94	3.99%	349,214
Nov 3, 2025	37.96	37.96	35.73	36.09	35.52	-5.35%	276,824
Oct 31, 2025	39.24	39.56	36.72	38.13	37.53	-6.38%	432,596
Oct 30, 2025	40.39	41.14	40.39	40.73	40.09	1.09%	208,121
Oct 29, 2025	40.41	40.69	40.07	40.29	39.65	-1.01%	154,481
Oct 28, 2025	41.04	41.05	40.48	40.70	40.06	-1.38%	98,224
Oct 27, 2025	41.64	41.77	41.22	41.27	40.62	-0.70%	125,947
Oct 24, 2025	41.73	42.05	41.48	41.56	40.90	-0.41%	126,464
Oct 23, 2025	42.31	42.31	41.64	41.73	41.07	-1.37%	113,451
Oct 22, 2025	42.19	42.32	41.73	42.31	41.64	0.79%	119,398
Oct 21, 2025	41.66	42.30	41.64	41.98	41.32	0.36%	115,171
Oct 20, 2025	41.37	41.84	41.24	41.83	41.17	1.41%	100,817
Oct 17, 2025	40.67	41.26	40.67	41.25	40.60	1.40%	129,619
Oct 16, 2025	41.19	41.19	40.20	40.68	40.04	-2.24%	136,924
Oct 15, 2025	41.96	42.42	41.36	41.61	40.95	-1.28%	158,684
Oct 14, 2025	41.55	42.26	41.55	42.15	41.49	1.37%	99,757
Oct 13, 2025	41.37	41.63	41.14	41.58	40.92	0.39%	85,618
Oct 10, 2025	41.75	42.05	41.38	41.42	40.77	-0.77%	151,532