NYSE:EFOR | Historical Stock Price | Everforth Inc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1992-09-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.81$4.26$10.04$23.65$55.69$131.151992-09-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$70.97$70.97303,000——
2019-12-30$71.67$71.67237,500——
2019-12-27$71.15$71.15255,900——
2019-12-26$71.15$71.15246,000——
2019-12-24$70.80$70.80167,800——
2019-12-23$70.19$70.19187,600——
2019-12-20$70.24$70.24994,900——
2019-12-19$69.26$69.26185,500——
2019-12-18$68.68$68.68254,900——
2019-12-17$69.21$69.21198,900——
2019-12-16$69.20$69.20294,400——
2019-12-13$69.88$69.88254,500——
2019-12-12$69.20$69.20406,700——
2019-12-11$68.23$68.23208,600——
2019-12-10$68.09$68.09288,000——
2019-12-09$68.06$68.06297,300——
2019-12-06$68.20$68.20292,700——
2019-12-05$66.92$66.92150,500——
2019-12-04$66.93$66.93215,900——
2019-12-03$66.94$66.94272,200——
2019-12-02$67.07$67.07248,500——
2019-11-29$67.01$67.01447,200——
2019-11-27$67.00$67.00167,600——
2019-11-26$66.83$66.83198,700——
2019-11-25$66.06$66.06168,800——
2019-11-22$64.68$64.68166,200——
2019-11-21$65.26$65.26231,200——
2019-11-20$66.05$66.05321,600——
2019-11-19$66.68$66.68189,900——
2019-11-18$66.53$66.53296,800——
2019-11-15$67.06$67.06182,300——
2019-11-14$66.66$66.66165,300——
2019-11-13$66.34$66.34226,500——
2019-11-12$66.01$66.01371,200——
2019-11-11$66.64$66.64141,400——
2019-11-08$66.98$66.98195,600——
2019-11-07$67.22$67.22179,500——
2019-11-06$67.31$67.31230,100——
2019-11-05$67.37$67.37282,800——
2019-11-04$66.15$66.15252,500——
2019-11-01$65.12$65.12203,700——
2019-10-31$63.59$63.59245,800——
2019-10-30$64.96$64.96235,900——
2019-10-29$64.98$64.98188,700——
2019-10-28$64.79$64.79221,500——
2019-10-25$63.81$63.81253,400——
2019-10-24$63.07$63.07783,500——
2019-10-23$59.71$59.71318,000——
2019-10-22$60.76$60.76259,500——
2019-10-21$61.51$61.51212,100——
2019-10-18$61.20$61.20350,600——
2019-10-17$61.27$61.27221,500——
2019-10-16$59.97$59.97267,400——
2019-10-15$60.18$60.18293,200——
2019-10-14$58.95$58.95143,100——
2019-10-11$59.21$59.21265,500——
2019-10-10$57.99$57.99120,900——
2019-10-09$57.93$57.93106,700——
2019-10-08$57.41$57.41224,500——
2019-10-07$58.90$58.90167,900——
2019-10-04$59.28$59.28206,100——
2019-10-03$58.48$58.48258,100——
2019-10-02$58.68$58.68263,100——
2019-10-01$60.15$60.15258,600——
2019-09-30$62.86$62.86306,800——
2019-09-27$61.44$61.44214,500——
2019-09-26$63.65$63.65241,900——
2019-09-25$63.50$63.50262,500——
2019-09-24$61.80$61.80397,300——
2019-09-23$62.20$62.20279,900——
2019-09-20$63.54$63.54535,300——
2019-09-19$64.17$64.17259,400——
2019-09-18$65.43$65.43226,100——
2019-09-17$65.48$65.48172,500——
2019-09-16$66.61$66.61313,000——
2019-09-13$66.56$66.56296,500——
2019-09-12$65.95$65.95287,200——
2019-09-11$65.66$65.66343,500——
2019-09-10$64.40$64.40367,700——
2019-09-09$65.00$65.00357,100——
2019-09-06$63.67$63.67200,800——
2019-09-05$64.62$64.62282,600——
2019-09-04$62.83$62.83267,100——
2019-09-03$60.57$60.57207,800——
2019-08-30$62.47$62.47155,600——
2019-08-29$62.11$62.11170,600——
2019-08-28$60.59$60.59188,300——
2019-08-27$60.16$60.16200,400——
2019-08-26$60.79$60.79188,300——
2019-08-23$60.44$60.44277,600——
2019-08-22$62.58$62.58172,200——
2019-08-21$63.18$63.18203,100——
2019-08-20$62.23$62.23161,200——
2019-08-19$62.34$62.34164,100——
2019-08-16$61.37$61.37294,400——
2019-08-15$59.39$59.39224,800——
2019-08-14$59.24$59.24340,800——
2019-08-13$61.74$61.74216,100——
2019-08-12$60.49$60.49184,000——
2019-08-09$60.51$60.51305,900——
2019-08-08$62.17$62.17352,200——
2019-08-07$59.62$59.62265,400——
2019-08-06$60.25$60.25264,800——
2019-08-05$59.21$59.21352,300——
2019-08-02$60.46$60.46209,800——
2019-08-01$61.03$61.03351,300——
2019-07-31$63.05$63.05338,700——
2019-07-30$62.86$62.86397,600——
2019-07-29$63.22$63.22253,600——
2019-07-26$63.63$63.63406,500——
2019-07-25$62.41$62.41720,300——
2019-07-24$64.30$64.30686,900——
2019-07-23$61.85$61.85309,300——
2019-07-22$60.50$60.50249,600——
2019-07-19$60.37$60.37226,300——
2019-07-18$60.31$60.31306,000——
2019-07-17$58.71$58.71251,900——
2019-07-16$58.74$58.74320,000——
2019-07-15$59.05$59.05314,100——
2019-07-12$58.90$58.90241,300——
2019-07-11$58.30$58.30218,000——
2019-07-10$58.82$58.82242,400——
2019-07-09$58.43$58.43386,600——
2019-07-08$58.75$58.75342,500——
2019-07-05$58.90$58.90191,800——
2019-07-03$59.42$59.42156,600——
2019-07-02$59.14$59.14384,500——
2019-07-01$60.07$60.07528,300——
2019-06-28$60.60$60.60911,900——
2019-06-27$58.88$58.88610,100——
2019-06-26$57.02$57.02349,800——
2019-06-25$56.50$56.50221,000——
2019-06-24$56.53$56.53219,100——
2019-06-21$57.15$57.15462,100——
2019-06-20$57.56$57.56160,100——
2019-06-19$57.51$57.51123,400——
2019-06-18$57.45$57.45224,300——
2019-06-17$56.32$56.32231,800——
2019-06-14$56.57$56.57351,800——
2019-06-13$57.46$57.46229,300——
2019-06-12$56.56$56.56213,800——
2019-06-11$57.02$57.02284,400——
2019-06-10$57.74$57.74250,000——
2019-06-07$55.95$55.95205,400——
2019-06-06$55.89$55.89562,300——
2019-06-05$55.37$55.37463,600——
2019-06-04$55.69$55.69773,600——
2019-06-03$52.50$52.50644,600——
2019-05-31$50.73$50.73259,500——
2019-05-30$51.88$51.88371,300——
2019-05-29$52.67$52.67755,700——
2019-05-28$51.20$51.201,186,800——
2019-05-24$54.30$54.30243,800——
2019-05-23$54.40$54.40430,400——
2019-05-22$56.03$56.03161,700——
2019-05-21$56.82$56.82214,300——
2019-05-20$55.65$55.65160,000——
2019-05-17$56.19$56.19240,200——
2019-05-16$57.53$57.53250,600——
2019-05-15$57.31$57.31345,700——
2019-05-14$57.32$57.32279,100——
2019-05-13$56.93$56.93218,700——
2019-05-10$59.29$59.29205,400——
2019-05-09$59.75$59.75124,500——
2019-05-08$60.25$60.25255,600——
2019-05-07$60.83$60.83231,700——
2019-05-06$63.00$63.00200,300——
2019-05-03$63.00$63.00338,300——
2019-05-02$61.97$61.97194,600——
2019-05-01$62.09$62.09169,200——
2019-04-30$63.04$63.04256,700——
2019-04-29$64.05$64.05265,200——
2019-04-26$64.61$64.61365,500——
2019-04-25$63.24$63.24965,100——
2019-04-24$67.96$67.96393,500——
2019-04-23$68.30$68.30308,400——
2019-04-22$67.59$67.59139,500——
2019-04-18$68.57$68.57152,900——
2019-04-17$68.46$68.46216,700——
2019-04-16$67.57$67.57190,900——
2019-04-15$67.77$67.77243,200——
2019-04-12$67.09$67.09228,800——
2019-04-11$67.08$67.08180,100——
2019-04-10$66.04$66.04337,800——
2019-04-09$65.35$65.35186,800——
2019-04-08$66.95$66.95190,500——
2019-04-05$66.49$66.49231,700——
2019-04-04$65.46$65.46297,300——
2019-04-03$64.83$64.83405,000——
2019-04-02$64.09$64.09250,400——
2019-04-01$64.40$64.40314,100——
2019-03-29$63.49$63.49241,800——
2019-03-28$62.58$62.58215,500——
2019-03-27$62.03$62.03235,100——
2019-03-26$62.35$62.35396,700——
2019-03-25$61.39$61.39383,900——
2019-03-22$61.82$61.82272,100——
2019-03-21$64.94$64.94148,500——
2019-03-20$63.81$63.81252,300——
2019-03-19$64.98$64.98200,300——
2019-03-18$65.37$65.37215,500——
2019-03-15$64.56$64.56547,500——
2019-03-14$64.66$64.66271,700——
2019-03-13$63.86$63.86372,200——
2019-03-12$62.79$62.79345,600——
2019-03-11$61.55$61.55156,000——
2019-03-08$60.30$60.30191,000——
2019-03-07$61.25$61.25226,000——
2019-03-06$62.68$62.68377,400——
2019-03-05$63.14$63.14339,200——
2019-03-04$63.79$63.79181,600——
2019-03-01$64.92$64.92187,300——
2019-02-28$64.41$64.41283,100——
2019-02-27$65.55$65.55234,700——
2019-02-26$64.96$64.96328,400——
2019-02-25$66.81$66.81469,800——
2019-02-22$67.14$67.14339,200——
2019-02-21$65.74$65.74221,700——
2019-02-20$65.86$65.86333,400——
2019-02-19$65.60$65.60281,800——
2019-02-15$66.32$66.32427,000——
2019-02-14$64.79$64.791,032,800——
2019-02-13$66.77$66.77781,100——
2019-02-12$65.17$65.17273,000——
2019-02-11$64.46$64.46299,600——
2019-02-08$62.91$62.91253,600——
2019-02-07$62.86$62.86238,100——
2019-02-06$63.23$63.23156,500——
2019-02-05$63.25$63.25290,100——
2019-02-04$63.62$63.62199,500——
2019-02-01$63.17$63.17271,500——
2019-01-31$62.99$62.99275,200——
2019-01-30$62.97$62.97374,000——
2019-01-29$61.00$61.00225,000——
2019-01-28$61.76$61.76207,800——
2019-01-25$62.16$62.16218,200——
2019-01-24$61.46$61.46330,100——
2019-01-23$60.28$60.28186,300——
2019-01-22$61.25$61.25261,600——
2019-01-18$62.08$62.08327,200——
2019-01-17$60.93$60.93375,900——
2019-01-16$60.57$60.57332,400——
2019-01-15$59.50$59.50226,100——
2019-01-14$59.22$59.22371,400——
2019-01-11$60.19$60.19250,500——
2019-01-10$59.51$59.51409,700——
2019-01-09$59.80$59.80425,100——
2019-01-08$58.89$58.89317,700——
2019-01-07$57.03$57.03733,400——
2019-01-04$55.91$55.91380,900——
2019-01-03$53.15$53.15446,800——
2019-01-02$54.31$54.31390,800——