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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$83.53$83.53163,100——
2020-12-30$83.12$83.12130,700——
2020-12-29$83.77$83.77176,800——
2020-12-28$84.95$84.95136,900——
2020-12-24$84.14$84.1437,800——
2020-12-23$84.16$84.16203,900——
2020-12-22$82.70$82.70179,800——
2020-12-21$83.86$83.86312,200——
2020-12-18$84.96$84.96827,500——
2020-12-17$86.06$86.06282,000——
2020-12-16$86.66$86.66257,900——
2020-12-15$85.55$85.55179,000——
2020-12-14$83.73$83.73278,200——
2020-12-11$83.51$83.51211,200——
2020-12-10$83.95$83.95142,800——
2020-12-09$83.82$83.82202,300——
2020-12-08$83.65$83.65312,000——
2020-12-07$82.44$82.44155,000——
2020-12-04$82.46$82.46149,700——
2020-12-03$78.87$78.87220,900——
2020-12-02$78.20$78.20162,600——
2020-12-01$78.78$78.78213,800——
2020-11-30$78.18$78.18221,200——
2020-11-27$80.42$80.4278,600——
2020-11-25$81.53$81.53304,000——
2020-11-24$82.13$82.13626,000——
2020-11-23$81.81$81.81315,300——
2020-11-20$79.60$79.60505,200——
2020-11-19$80.35$80.35190,300——
2020-11-18$82.52$82.52213,700——
2020-11-17$84.34$84.34361,500——
2020-11-16$84.66$84.66290,600——
2020-11-13$80.08$80.08178,700——
2020-11-12$77.46$77.46239,300——
2020-11-11$80.03$80.03149,700——
2020-11-10$82.91$82.91613,300——
2020-11-09$78.59$78.59385,500——
2020-11-06$70.59$70.59118,400——
2020-11-05$73.07$73.07179,400——
2020-11-04$72.30$72.30201,700——
2020-11-03$71.45$71.45280,900——
2020-11-02$69.27$69.27340,800——
2020-10-30$66.68$66.68300,100——
2020-10-29$67.30$67.30441,900——
2020-10-28$66.04$66.04249,700——
2020-10-27$69.08$69.08173,300——
2020-10-26$68.52$68.52147,900——
2020-10-23$70.36$70.36124,000——
2020-10-22$71.06$71.06226,200——
2020-10-21$68.53$68.53125,100——
2020-10-20$69.39$69.39111,300——
2020-10-19$70.05$70.05170,900——
2020-10-16$71.80$71.80179,900——
2020-10-15$71.49$71.49127,900——
2020-10-14$70.04$70.0481,000——
2020-10-13$70.24$70.24189,100——
2020-10-12$70.29$70.29138,700——
2020-10-09$69.27$69.27140,000——
2020-10-08$71.11$71.11158,800——
2020-10-07$70.53$70.53220,100——
2020-10-06$68.48$68.48256,900——
2020-10-05$67.66$67.66181,600——
2020-10-02$66.40$66.40225,500——
2020-10-01$63.89$63.89282,300——
2020-09-30$63.56$63.56219,500——
2020-09-29$64.06$64.06210,000——
2020-09-28$65.27$65.27189,500——
2020-09-25$63.92$63.92208,600——
2020-09-24$63.54$63.54156,700——
2020-09-23$62.48$62.48272,200——
2020-09-22$64.36$64.36231,300——
2020-09-21$64.39$64.39297,300——
2020-09-18$67.69$67.69726,200——
2020-09-17$69.05$69.05240,100——
2020-09-16$69.36$69.36225,600——
2020-09-15$69.60$69.60147,900——
2020-09-14$69.95$69.95174,800——
2020-09-11$70.33$70.33229,600——
2020-09-10$70.03$70.03247,300——
2020-09-09$70.51$70.51225,700——
2020-09-08$69.41$69.41207,300——
2020-09-04$70.73$70.73159,800——
2020-09-03$71.23$71.23189,500——
2020-09-02$74.64$74.64177,200——
2020-09-01$73.33$73.33140,400——
2020-08-31$71.77$71.77252,200——
2020-08-28$72.83$72.83119,100——
2020-08-27$72.27$72.27158,700——
2020-08-26$71.70$71.70158,500——
2020-08-25$72.37$72.37100,200——
2020-08-24$72.60$72.60184,900——
2020-08-21$70.40$70.40269,800——
2020-08-20$69.89$69.89340,100——
2020-08-19$71.48$71.48356,100——
2020-08-18$71.76$71.76234,000——
2020-08-17$72.89$72.89198,200——
2020-08-14$72.87$72.87135,300——
2020-08-13$72.60$72.60205,100——
2020-08-12$73.04$73.04197,800——
2020-08-11$72.83$72.83292,300——
2020-08-10$72.48$72.48217,200——
2020-08-07$71.27$71.27235,900——
2020-08-06$69.39$69.39221,200——
2020-08-05$68.95$68.95220,100——
2020-08-04$68.15$68.15250,500——
2020-08-03$68.58$68.58188,800——
2020-07-31$68.46$68.46286,900——
2020-07-30$70.39$70.39394,900——
2020-07-29$68.73$68.73269,300——
2020-07-28$66.46$66.46274,700——
2020-07-27$68.40$68.40197,300——
2020-07-24$68.40$68.40145,800——
2020-07-23$69.92$69.92222,200——
2020-07-22$69.27$69.27287,000——
2020-07-21$68.45$68.45319,200——
2020-07-20$68.21$68.21260,800——
2020-07-17$67.65$67.65215,800——
2020-07-16$67.69$67.69274,100——
2020-07-15$69.03$69.03425,600——
2020-07-14$66.94$66.94291,300——
2020-07-13$66.33$66.33304,500——
2020-07-10$65.07$65.07261,800——
2020-07-09$63.48$63.48399,700——
2020-07-08$63.96$63.96328,600——
2020-07-07$63.66$63.66262,900——
2020-07-06$65.44$65.44311,000——
2020-07-02$64.69$64.69219,700——
2020-07-01$65.38$65.38262,700——
2020-06-30$66.68$66.68388,300——
2020-06-29$65.64$65.64347,500——
2020-06-26$62.96$62.96536,500——
2020-06-25$63.92$63.92333,100——
2020-06-24$62.18$62.18275,800——
2020-06-23$65.46$65.46292,400——
2020-06-22$64.79$64.79247,900——
2020-06-19$64.00$64.00767,700——
2020-06-18$64.07$64.07295,000——
2020-06-17$63.88$63.88327,800——
2020-06-16$63.89$63.89382,500——
2020-06-15$61.17$61.17680,600——
2020-06-12$59.05$59.05696,800——
2020-06-11$59.00$59.00561,600——
2020-06-10$67.76$67.76353,800——
2020-06-09$68.70$68.70329,000——
2020-06-08$70.68$70.68321,200——
2020-06-05$70.46$70.46427,000——
2020-06-04$65.37$65.37212,700——
2020-06-03$65.06$65.06364,100——
2020-06-02$63.31$63.31221,000——
2020-06-01$62.94$62.94305,400——
2020-05-29$61.59$61.59436,300——
2020-05-28$63.31$63.31313,800——
2020-05-27$64.90$64.90363,700——
2020-05-26$61.94$61.94333,800——
2020-05-22$59.81$59.81196,100——
2020-05-21$59.70$59.70299,700——
2020-05-20$59.33$59.33267,800——
2020-05-19$57.49$57.49401,800——
2020-05-18$57.86$57.86405,800——
2020-05-15$52.22$52.22270,200——
2020-05-14$51.48$51.48323,400——
2020-05-13$51.15$51.15434,700——
2020-05-12$52.15$52.15413,900——
2020-05-11$53.89$53.89549,100——
2020-05-08$54.77$54.77405,400——
2020-05-07$52.07$52.07391,700——
2020-05-06$51.63$51.63325,600——
2020-05-05$52.30$52.30628,700——
2020-05-04$52.47$52.47819,900——
2020-05-01$53.04$53.041,339,800——
2020-04-30$46.45$46.45502,300——
2020-04-29$47.99$47.99517,500——
2020-04-28$44.21$44.21437,400——
2020-04-27$41.71$41.71297,300——
2020-04-24$39.29$39.29275,200——
2020-04-23$38.77$38.77314,600——
2020-04-22$37.43$37.43213,300——
2020-04-21$36.90$36.90313,700——
2020-04-20$37.41$37.41257,200——
2020-04-17$38.69$38.69257,400——
2020-04-16$36.17$36.17316,100——
2020-04-15$37.42$37.42319,000——
2020-04-14$39.12$39.12410,800——
2020-04-13$37.15$37.15230,700——
2020-04-09$39.83$39.83353,700——
2020-04-08$37.11$37.11402,500——
2020-04-07$34.11$34.11502,500——
2020-04-06$33.01$33.01580,500——
2020-04-03$31.26$31.26406,200——
2020-04-02$32.17$32.17513,100——
2020-04-01$31.94$31.94545,100——
2020-03-31$35.32$35.32620,400——
2020-03-30$35.16$35.16576,100——
2020-03-27$33.67$33.67494,800——
2020-03-26$34.84$34.84655,900——
2020-03-25$33.14$33.14660,000——
2020-03-24$32.81$32.81801,100——
2020-03-23$32.35$32.35706,900——
2020-03-20$33.97$33.97858,000——
2020-03-19$36.94$36.94792,900——
2020-03-18$33.39$33.39960,000——
2020-03-17$33.07$33.07925,800——
2020-03-16$32.35$32.35947,800——
2020-03-13$40.98$40.98903,400——
2020-03-12$35.26$35.26770,500——
2020-03-11$39.87$39.87552,400——
2020-03-10$41.22$41.22885,900——
2020-03-09$38.17$38.17678,400——
2020-03-06$45.29$45.29362,800——
2020-03-05$46.56$46.56374,000——
2020-03-04$50.18$50.18312,200——
2020-03-03$48.66$48.66402,500——
2020-03-02$50.93$50.93540,300——
2020-02-28$50.71$50.71666,900——
2020-02-27$53.47$53.47728,800——
2020-02-26$57.38$57.38546,500——
2020-02-25$55.26$55.26528,300——
2020-02-24$57.35$57.35232,600——
2020-02-21$60.81$60.81188,100——
2020-02-20$61.39$61.39412,400——
2020-02-19$61.25$61.25464,100——
2020-02-18$61.79$61.79490,800——
2020-02-14$63.02$63.02328,600——
2020-02-13$64.71$64.71615,200——
2020-02-12$68.46$68.46351,500——
2020-02-11$68.22$68.22446,300——
2020-02-10$68.11$68.11263,900——
2020-02-07$68.43$68.43112,800——
2020-02-06$69.82$69.82131,100——
2020-02-05$71.94$71.94174,900——
2020-02-04$69.97$69.97147,700——
2020-02-03$68.91$68.91211,900——
2020-01-31$67.69$67.69311,600——
2020-01-30$69.70$69.70192,400——
2020-01-29$69.32$69.32212,400——
2020-01-28$69.96$69.96176,900——
2020-01-27$68.85$68.85205,100——
2020-01-24$69.34$69.34145,800——
2020-01-23$69.63$69.63160,700——
2020-01-22$69.89$69.89186,300——
2020-01-21$69.25$69.25154,000——
2020-01-17$69.99$69.99127,300——
2020-01-16$70.60$70.60159,700——
2020-01-15$69.92$69.92162,700——
2020-01-14$69.93$69.93202,300——
2020-01-13$70.31$70.31189,900——
2020-01-10$70.49$70.49162,600——
2020-01-09$70.64$70.64190,000——
2020-01-08$69.95$69.95229,300——
2020-01-07$69.46$69.46279,900——
2020-01-06$70.27$70.27218,700——
2020-01-03$70.79$70.79304,300——
2020-01-02$71.19$71.19256,800——