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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$123.40$123.4083,300——
2021-12-30$123.39$123.39102,000——
2021-12-29$124.46$124.4682,300——
2021-12-28$124.15$124.15127,500——
2021-12-27$124.19$124.19111,400——
2021-12-23$120.90$120.90184,200——
2021-12-22$119.77$119.77198,700——
2021-12-21$119.98$119.98245,600——
2021-12-20$115.91$115.91229,000——
2021-12-17$119.18$119.18781,600——
2021-12-16$119.59$119.59255,000——
2021-12-15$122.98$122.98229,000——
2021-12-14$122.27$122.27246,500——
2021-12-13$125.02$125.02153,100——
2021-12-10$126.64$126.64218,800——
2021-12-09$127.51$127.51172,800——
2021-12-08$128.41$128.41215,800——
2021-12-07$127.04$127.04192,700——
2021-12-06$124.52$124.52171,800——
2021-12-03$121.78$121.78249,600——
2021-12-02$123.18$123.18175,200——
2021-12-01$118.37$118.37250,600——
2021-11-30$121.68$121.68302,100——
2021-11-29$123.30$123.30211,600——
2021-11-26$121.76$121.76214,500——
2021-11-24$129.37$129.37136,400——
2021-11-23$130.46$130.46300,800——
2021-11-22$126.98$126.98205,500——
2021-11-19$125.57$125.57183,900——
2021-11-18$126.09$126.09205,100——
2021-11-17$124.86$124.86183,800——
2021-11-16$126.51$126.51226,500——
2021-11-15$126.80$126.80169,300——
2021-11-12$127.02$127.02205,300——
2021-11-11$128.22$128.22240,100——
2021-11-10$125.68$125.68156,800——
2021-11-09$127.46$127.46207,300——
2021-11-08$128.38$128.38265,100——
2021-11-05$127.75$127.75347,000——
2021-11-04$124.90$124.90242,600——
2021-11-03$122.28$122.28211,900——
2021-11-02$122.30$122.30169,000——
2021-11-01$121.34$121.34302,200——
2021-10-29$119.66$119.66365,600——
2021-10-28$117.65$117.65308,400——
2021-10-27$114.80$114.80216,600——
2021-10-26$116.55$116.55188,000——
2021-10-25$117.62$117.62370,100——
2021-10-22$118.61$118.61161,600——
2021-10-21$117.18$117.18230,800——
2021-10-20$117.85$117.85175,200——
2021-10-19$118.39$118.39163,900——
2021-10-18$118.55$118.55145,600——
2021-10-15$118.70$118.70260,700——
2021-10-14$118.55$118.55261,600——
2021-10-13$117.68$117.68198,500——
2021-10-12$119.79$119.79222,300——
2021-10-11$120.64$120.64208,200——
2021-10-08$123.35$123.35219,700——
2021-10-07$122.41$122.41286,700——
2021-10-06$117.91$117.91160,200——
2021-10-05$116.98$116.98191,600——
2021-10-04$115.79$115.79189,200——
2021-10-01$116.00$116.00153,700——
2021-09-30$113.14$113.14148,700——
2021-09-29$115.28$115.28149,900——
2021-09-28$116.19$116.19218,900——
2021-09-27$117.35$117.35249,000——
2021-09-24$115.57$115.57155,000——
2021-09-23$116.04$116.04214,100——
2021-09-22$113.26$113.26238,800——
2021-09-21$110.98$110.98315,800——
2021-09-20$111.19$111.19478,700——
2021-09-17$110.18$110.18696,300——
2021-09-16$110.73$110.73274,800——
2021-09-15$111.84$111.84293,400——
2021-09-14$110.90$110.90221,600——
2021-09-13$112.74$112.74151,300——
2021-09-10$112.05$112.05186,500——
2021-09-09$112.55$112.55210,300——
2021-09-08$112.73$112.73169,600——
2021-09-07$112.00$112.00211,500——
2021-09-03$113.04$113.04150,100——
2021-09-02$113.84$113.84190,800——
2021-09-01$112.78$112.78170,500——
2021-08-31$112.19$112.19248,100——
2021-08-30$112.40$112.40161,700——
2021-08-27$113.33$113.33215,400——
2021-08-26$109.90$109.90196,900——
2021-08-25$110.60$110.60221,900——
2021-08-24$108.43$108.43192,800——
2021-08-23$107.16$107.16243,500——
2021-08-20$105.54$105.54298,300——
2021-08-19$102.73$102.73194,900——
2021-08-18$103.05$103.05166,500——
2021-08-17$104.99$104.99176,900——
2021-08-16$107.04$107.04172,800——
2021-08-13$106.31$106.31105,900——
2021-08-12$106.93$106.93203,600——
2021-08-11$106.94$106.94221,700——
2021-08-10$104.49$104.49151,000——
2021-08-09$102.40$102.40177,700——
2021-08-06$104.24$104.24168,900——
2021-08-05$102.88$102.88143,500——
2021-08-04$99.53$99.53223,300——
2021-08-03$102.69$102.69242,400——
2021-08-02$100.67$100.67185,700——
2021-07-30$101.13$101.13197,100——
2021-07-29$101.27$101.27171,600——
2021-07-28$97.44$97.44312,300——
2021-07-27$97.20$97.20199,000——
2021-07-26$97.56$97.56151,100——
2021-07-23$97.24$97.24156,500——
2021-07-22$95.51$95.51164,700——
2021-07-21$97.57$97.57168,100——
2021-07-20$96.79$96.79294,000——
2021-07-19$93.36$93.36213,100——
2021-07-16$95.06$95.06145,200——
2021-07-15$96.19$96.19136,100——
2021-07-14$97.12$97.12170,700——
2021-07-13$96.52$96.52179,500——
2021-07-12$96.88$96.88127,800——
2021-07-09$96.25$96.25141,600——
2021-07-08$93.37$93.37202,800——
2021-07-07$94.38$94.38230,800——
2021-07-06$93.18$93.18200,400——
2021-07-02$94.57$94.57194,600——
2021-07-01$98.22$98.22233,200——
2021-06-30$96.93$96.93184,900——
2021-06-29$97.09$97.09112,900——
2021-06-28$96.50$96.50253,500——
2021-06-25$98.40$98.40438,600——
2021-06-24$97.74$97.74134,500——
2021-06-23$96.26$96.26205,500——
2021-06-22$97.40$97.40116,500——
2021-06-21$95.98$95.98211,500——
2021-06-18$93.18$93.18472,800——
2021-06-17$97.97$97.97125,900——
2021-06-16$100.97$100.97163,700——
2021-06-15$102.41$102.41173,300——
2021-06-14$101.21$101.2196,700——
2021-06-11$101.46$101.4699,600——
2021-06-10$99.90$99.90197,100——
2021-06-09$100.23$100.23141,200——
2021-06-08$100.56$100.56119,400——
2021-06-07$97.94$97.94220,300——
2021-06-04$99.84$99.84132,800——
2021-06-03$100.03$100.03142,500——
2021-06-02$99.84$99.84264,300——
2021-06-01$103.90$103.90264,500——
2021-05-28$103.09$103.09208,000——
2021-05-27$104.13$104.13250,800——
2021-05-26$102.04$102.04180,300——
2021-05-25$101.95$101.95177,400——
2021-05-24$102.88$102.8889,600——
2021-05-21$101.34$101.34117,200——
2021-05-20$100.92$100.92109,700——
2021-05-19$100.67$100.67134,800——
2021-05-18$101.06$101.06190,300——
2021-05-17$103.28$103.28193,900——
2021-05-14$102.80$102.80266,500——
2021-05-13$100.85$100.85375,300——
2021-05-12$99.69$99.69259,600——
2021-05-11$102.19$102.19139,900——
2021-05-10$105.14$105.14207,800——
2021-05-07$107.04$107.04272,600——
2021-05-06$104.34$104.34128,700——
2021-05-05$103.65$103.65202,100——
2021-05-04$103.18$103.18188,000——
2021-05-03$104.59$104.59201,600——
2021-04-30$105.18$105.18229,600——
2021-04-29$104.68$104.68342,700——
2021-04-28$108.37$108.37180,000——
2021-04-27$107.36$107.36145,500——
2021-04-26$105.93$105.93144,700——
2021-04-23$106.52$106.52156,500——
2021-04-22$103.41$103.41278,800——
2021-04-21$105.99$105.99165,900——
2021-04-20$105.27$105.27230,800——
2021-04-19$109.03$109.03249,800——
2021-04-16$109.40$109.40209,900——
2021-04-15$107.88$107.88188,500——
2021-04-14$108.04$108.04197,300——
2021-04-13$106.22$106.22228,700——
2021-04-12$104.84$104.84245,900——
2021-04-09$105.73$105.73226,600——
2021-04-08$103.36$103.36157,400——
2021-04-07$100.58$100.58194,200——
2021-04-06$100.62$100.62188,200——
2021-04-05$99.63$99.63171,500——
2021-04-01$98.56$98.56178,200——
2021-03-31$95.44$95.44219,600——
2021-03-30$94.47$94.47283,600——
2021-03-29$92.32$92.32213,500——
2021-03-26$96.52$96.52207,600——
2021-03-25$95.88$95.88189,000——
2021-03-24$94.78$94.78213,300——
2021-03-23$96.48$96.48207,600——
2021-03-22$98.94$98.94211,300——
2021-03-19$100.04$100.04588,400——
2021-03-18$100.48$100.48349,300——
2021-03-17$99.09$99.09175,300——
2021-03-16$98.61$98.61173,600——
2021-03-15$98.65$98.65149,000——
2021-03-12$99.71$99.71213,100——
2021-03-11$97.03$97.03132,700——
2021-03-10$95.69$95.69210,300——
2021-03-09$93.41$93.41224,100——
2021-03-08$93.68$93.68220,300——
2021-03-05$93.01$93.01310,400——
2021-03-04$90.52$90.52207,800——
2021-03-03$93.14$93.14234,200——
2021-03-02$92.31$92.31169,300——
2021-03-01$95.64$95.64253,600——
2021-02-26$92.97$92.97257,400——
2021-02-25$93.87$93.87182,500——
2021-02-24$97.95$97.95255,800——
2021-02-23$97.58$97.58355,000——
2021-02-22$95.80$95.80186,600——
2021-02-19$94.16$94.16168,500——
2021-02-18$92.55$92.55147,900——
2021-02-17$95.25$95.25173,500——
2021-02-16$94.34$94.34210,400——
2021-02-12$93.07$93.07231,200——
2021-02-11$93.26$93.26455,900——
2021-02-10$94.42$94.42287,300——
2021-02-09$93.07$93.07172,400——
2021-02-08$92.82$92.82180,300——
2021-02-05$89.20$89.20139,000——
2021-02-04$89.66$89.66108,700——
2021-02-03$88.15$88.15160,300——
2021-02-02$87.20$87.20127,200——
2021-02-01$85.97$85.97197,300——
2021-01-29$82.91$82.91193,700——
2021-01-28$86.67$86.67227,100——
2021-01-27$84.37$84.37199,900——
2021-01-26$88.75$88.75117,400——
2021-01-25$90.30$90.30155,400——
2021-01-22$90.41$90.41150,600——
2021-01-21$89.38$89.38157,400——
2021-01-20$90.29$90.29231,900——
2021-01-19$87.59$87.59200,400——
2021-01-15$85.84$85.84216,400——
2021-01-14$90.88$90.88162,900——
2021-01-13$90.28$90.28251,800——
2021-01-12$91.47$91.47157,100——
2021-01-11$88.93$88.93175,400——
2021-01-08$89.63$89.63272,800——
2021-01-07$89.01$89.01179,300——
2021-01-06$87.39$87.39273,000——
2021-01-05$82.42$82.42209,300——
2021-01-04$80.56$80.56217,900——