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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$96.17$96.17298,600——
2023-12-28$96.88$96.88151,500——
2023-12-27$96.46$96.46140,300——
2023-12-26$96.25$96.25283,000——
2023-12-22$95.66$95.66185,700——
2023-12-21$94.61$94.61156,100——
2023-12-20$93.61$93.61254,800——
2023-12-19$94.79$94.79256,600——
2023-12-18$93.95$93.95248,000——
2023-12-15$93.85$93.85740,700——
2023-12-14$93.75$93.75445,400——
2023-12-13$92.24$92.24287,500——
2023-12-12$91.40$91.40281,700——
2023-12-11$91.63$91.63160,700——
2023-12-08$91.19$91.19180,700——
2023-12-07$91.16$91.16211,300——
2023-12-06$91.84$91.84210,300——
2023-12-05$90.60$90.60262,300——
2023-12-04$93.58$93.58190,600——
2023-12-01$92.27$92.27349,400——
2023-11-30$89.24$89.24678,700——
2023-11-29$88.95$88.95267,700——
2023-11-28$89.33$89.33310,300——
2023-11-27$91.37$91.37273,600——
2023-11-24$90.94$90.94118,500——
2023-11-22$90.46$90.46184,100——
2023-11-21$89.97$89.97424,900——
2023-11-20$90.69$90.69465,600——
2023-11-17$88.69$88.69368,400——
2023-11-16$87.39$87.39215,500——
2023-11-15$88.64$88.64324,500——
2023-11-14$89.77$89.77308,300——
2023-11-13$85.18$85.18174,600——
2023-11-10$86.01$86.01205,700——
2023-11-09$85.58$85.58300,100——
2023-11-08$86.23$86.23270,100——
2023-11-07$84.34$84.34318,300——
2023-11-06$86.16$86.16218,300——
2023-11-03$85.50$85.50339,400——
2023-11-02$87.08$87.08376,800——
2023-11-01$83.35$83.35288,400——
2023-10-31$83.46$83.46306,300——
2023-10-30$81.39$81.39307,800——
2023-10-27$80.93$80.93388,500——
2023-10-26$82.01$82.01624,400——
2023-10-25$79.03$79.03405,500——
2023-10-24$77.70$77.70420,000——
2023-10-23$78.64$78.64425,300——
2023-10-20$78.58$78.58658,700——
2023-10-19$82.14$82.14197,400——
2023-10-18$82.41$82.41237,200——
2023-10-17$85.03$85.03307,800——
2023-10-16$83.69$83.69226,000——
2023-10-13$82.25$82.25183,600——
2023-10-12$83.11$83.11171,500——
2023-10-11$84.16$84.16198,100——
2023-10-10$82.89$82.89261,300——
2023-10-09$81.19$81.19155,300——
2023-10-06$79.38$79.38205,300——
2023-10-05$78.88$78.88253,500——
2023-10-04$79.28$79.28183,700——
2023-10-03$78.86$78.86238,500——
2023-10-02$80.21$80.21260,500——
2023-09-29$81.68$81.68300,600——
2023-09-28$82.04$82.04214,800——
2023-09-27$81.86$81.86190,800——
2023-09-26$80.54$80.54301,200——
2023-09-25$82.18$82.18222,500——
2023-09-22$80.98$80.98323,200——
2023-09-21$80.11$80.11161,500——
2023-09-20$80.55$80.55189,100——
2023-09-19$81.01$81.01278,000——
2023-09-18$79.99$79.99331,300——
2023-09-15$77.70$77.70780,000——
2023-09-14$78.80$78.80318,000——
2023-09-13$78.16$78.16279,200——
2023-09-12$78.68$78.68163,900——
2023-09-11$78.36$78.36244,700——
2023-09-08$78.32$78.32212,200——
2023-09-07$79.52$79.52230,200——
2023-09-06$79.91$79.91172,700——
2023-09-05$80.14$80.14203,300——
2023-09-01$82.52$82.52222,800——
2023-08-31$82.16$82.16189,500——
2023-08-30$82.47$82.47160,100——
2023-08-29$82.79$82.79154,600——
2023-08-28$81.27$81.27177,900——
2023-08-25$80.74$80.74160,400——
2023-08-24$79.66$79.66177,600——
2023-08-23$80.08$80.08157,300——
2023-08-22$79.27$79.27228,200——
2023-08-21$79.94$79.94272,700——
2023-08-18$78.94$78.94225,600——
2023-08-17$78.45$78.45203,900——
2023-08-16$78.51$78.51238,400——
2023-08-15$79.52$79.52234,000——
2023-08-14$81.58$81.58216,600——
2023-08-11$81.05$81.05224,000——
2023-08-10$80.24$80.24328,600——
2023-08-09$79.38$79.38305,300——
2023-08-08$80.19$80.19155,500——
2023-08-07$80.89$80.89204,700——
2023-08-04$79.50$79.50224,000——
2023-08-03$79.89$79.89285,100——
2023-08-02$78.45$78.45275,100——
2023-08-01$77.53$77.53316,600——
2023-07-31$76.32$76.32390,400——
2023-07-28$78.80$78.80382,400——
2023-07-27$78.63$78.63673,500——
2023-07-26$79.42$79.42670,800——
2023-07-25$81.25$81.25346,100——
2023-07-24$81.20$81.20271,800——
2023-07-21$79.94$79.94380,900——
2023-07-20$81.01$81.01386,700——
2023-07-19$83.83$83.83224,100——
2023-07-18$82.85$82.85226,200——
2023-07-17$80.11$80.11187,900——
2023-07-14$78.98$78.98251,200——
2023-07-13$79.40$79.40235,800——
2023-07-12$77.66$77.66248,600——
2023-07-11$77.02$77.02169,100——
2023-07-10$75.35$75.35281,300——
2023-07-07$74.25$74.25276,700——
2023-07-06$74.47$74.47327,200——
2023-07-05$75.25$75.25271,800——
2023-07-03$75.42$75.42109,600——
2023-06-30$75.63$75.63474,200——
2023-06-29$75.42$75.42334,800——
2023-06-28$73.95$73.95358,400——
2023-06-27$73.49$73.49408,100——
2023-06-26$71.97$71.97279,500——
2023-06-23$70.32$70.321,586,200——
2023-06-22$70.53$70.53236,100——
2023-06-21$70.90$70.90283,400——
2023-06-20$70.98$70.98304,500——
2023-06-16$72.39$72.39684,800——
2023-06-15$73.03$73.03336,100——
2023-06-14$71.77$71.77287,900——
2023-06-13$74.00$74.00318,300——
2023-06-12$72.80$72.80257,300——
2023-06-09$72.53$72.53243,400——
2023-06-08$72.71$72.71467,800——
2023-06-07$73.59$73.59520,900——
2023-06-06$70.27$70.27416,800——
2023-06-05$67.86$67.86352,700——
2023-06-02$69.26$69.26450,700——
2023-06-01$66.42$66.42283,800——
2023-05-31$65.43$65.43497,900——
2023-05-30$67.00$67.00309,100——
2023-05-26$67.38$67.38267,400——
2023-05-25$66.08$66.08334,800——
2023-05-24$67.21$67.21362,500——
2023-05-23$67.90$67.90515,300——
2023-05-22$68.26$68.26498,100——
2023-05-19$66.04$66.04322,200——
2023-05-18$67.68$67.68291,300——
2023-05-17$66.51$66.51395,900——
2023-05-16$63.85$63.85269,500——
2023-05-15$65.41$65.41213,900——
2023-05-12$64.73$64.73282,600——
2023-05-11$64.00$64.00319,600——
2023-05-10$63.90$63.90499,200——
2023-05-09$64.12$64.12498,800——
2023-05-08$65.83$65.83355,900——
2023-05-05$66.38$66.38440,800——
2023-05-04$64.56$64.56616,600——
2023-05-03$67.97$67.97442,600——
2023-05-02$68.52$68.52489,900——
2023-05-01$72.63$72.63499,300——
2023-04-28$71.59$71.59643,700——
2023-04-27$70.97$70.97988,100——
2023-04-26$74.54$74.54310,700——
2023-04-25$74.83$74.83369,400——
2023-04-24$77.57$77.57334,800——
2023-04-21$78.89$78.89295,300——
2023-04-20$79.59$79.59335,400——
2023-04-19$79.79$79.79289,700——
2023-04-18$79.27$79.27231,100——
2023-04-17$80.04$80.04376,400——
2023-04-14$78.01$78.01444,300——
2023-04-13$80.23$80.23267,800——
2023-04-12$78.81$78.81163,500——
2023-04-11$79.85$79.85239,900——
2023-04-10$79.75$79.75155,200——
2023-04-06$78.94$78.94114,200——
2023-04-05$79.08$79.08266,300——
2023-04-04$81.35$81.35155,500——
2023-04-03$82.93$82.93231,400——
2023-03-31$82.67$82.67279,800——
2023-03-30$81.04$81.04120,300——
2023-03-29$81.21$81.21116,200——
2023-03-28$80.43$80.43193,300——
2023-03-27$80.40$80.40162,800——
2023-03-24$79.02$79.02178,500——
2023-03-23$78.53$78.53284,300——
2023-03-22$78.99$78.99231,800——
2023-03-21$81.86$81.86338,100——
2023-03-20$80.77$80.77348,300——
2023-03-17$80.51$80.51637,500——
2023-03-16$83.23$83.23399,000——
2023-03-15$80.74$80.74519,400——
2023-03-14$81.89$81.89242,800——
2023-03-13$79.99$79.99273,400——
2023-03-10$82.61$82.61223,100——
2023-03-09$85.06$85.06152,200——
2023-03-08$86.68$86.68126,000——
2023-03-07$87.14$87.14104,000——
2023-03-06$88.21$88.21207,900——
2023-03-03$87.79$87.79197,500——
2023-03-02$88.04$88.04154,000——
2023-03-01$88.25$88.25242,700——
2023-02-28$88.80$88.80426,200——
2023-02-27$88.95$88.95426,700——
2023-02-24$88.42$88.42289,600——
2023-02-23$89.55$89.55137,100——
2023-02-22$89.38$89.38214,000——
2023-02-21$89.54$89.54218,900——
2023-02-17$92.46$92.46190,500——
2023-02-16$91.30$91.30225,500——
2023-02-15$92.72$92.72181,200——
2023-02-14$91.41$91.41210,400——
2023-02-13$91.80$91.80229,100——
2023-02-10$91.59$91.59384,600——
2023-02-09$88.25$88.25396,700——
2023-02-08$91.34$91.34334,200——
2023-02-07$95.40$95.40221,300——
2023-02-06$94.17$94.17158,000——
2023-02-03$95.72$95.72265,600——
2023-02-02$96.78$96.78237,300——
2023-02-01$92.83$92.83179,300——
2023-01-31$90.95$90.95218,100——
2023-01-30$88.41$88.41179,000——
2023-01-27$90.27$90.27253,700——
2023-01-26$88.87$88.87169,900——
2023-01-25$88.02$88.02135,200——
2023-01-24$87.92$87.92132,300——
2023-01-23$89.00$89.00150,700——
2023-01-20$87.56$87.56151,600——
2023-01-19$85.37$85.37182,700——
2023-01-18$85.71$85.71162,900——
2023-01-17$86.17$86.17157,800——
2023-01-13$86.81$86.81155,900——
2023-01-12$86.45$86.45149,400——
2023-01-11$86.37$86.37108,000——
2023-01-10$85.49$85.49132,300——
2023-01-09$84.82$84.82134,000——
2023-01-06$85.01$85.01151,800——
2023-01-05$82.14$82.14152,300——
2023-01-04$84.31$84.31153,300——
2023-01-03$82.46$82.46201,100——