NYSE:EIG | Historical Stock Price | Employers Holdings, 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
2007-01-31 to 2026-09-04
Data captured

Stock Price Chart

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

$7.96$12.70$20.25$32.30$51.52$82.172007-01-312026-08-27

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$32.19$39.9780,300——
2020-12-30$31.92$39.6374,300——
2020-12-29$31.84$39.5395,500——
2020-12-28$32.09$39.84108,200——
2020-12-24$31.92$39.63121,100——
2020-12-23$31.67$39.3287,400——
2020-12-22$31.05$38.55130,300——
2020-12-21$31.54$39.16192,800——
2020-12-18$32.20$39.98444,000——
2020-12-17$32.84$40.78105,800——
2020-12-16$33.07$41.06150,400——
2020-12-15$33.09$41.09150,300——
2020-12-14$32.64$40.53168,900——
2020-12-11$32.42$40.25126,100——
2020-12-10$32.51$40.3769,900——
2020-12-09$32.42$40.25100,900——
2020-12-08$32.21$39.99155,100——
2020-12-07$31.98$39.71140,600——
2020-12-04$32.35$40.17178,400——
2020-12-03$30.84$38.29197,900——
2020-12-02$30.90$38.37188,200——
2020-12-01$31.60$39.24342,800——
2020-11-30$30.51$37.88259,500——
2020-11-27$31.91$39.62166,600——
2020-11-25$32.23$40.02199,200——
2020-11-24$32.99$40.96385,800——
2020-11-23$32.79$40.71144,700——
2020-11-20$32.89$40.84185,500——
2020-11-19$33.05$41.04163,500——
2020-11-18$34.25$42.53112,000——
2020-11-17$35.11$43.59138,500——
2020-11-16$35.31$43.84160,600——
2020-11-13$34.52$42.86155,000——
2020-11-12$33.98$42.19202,200——
2020-11-11$35.28$43.81114,200——
2020-11-10$36.19$44.94339,400——
2020-11-09$34.09$42.33239,300——
2020-11-06$32.04$39.78103,600——
2020-11-05$32.30$40.1177,300——
2020-11-04$31.76$39.43136,200——
2020-11-03$32.48$40.33110,700——
2020-11-02$32.66$40.24101,100——
2020-10-30$32.01$39.44207,400——
2020-10-29$32.07$39.51146,300——
2020-10-28$31.47$38.78141,000——
2020-10-27$32.00$39.43126,600——
2020-10-26$32.40$39.92111,300——
2020-10-23$32.54$40.09202,800——
2020-10-22$33.10$40.78150,000——
2020-10-21$32.93$40.57138,800——
2020-10-20$31.34$38.62111,000——
2020-10-19$31.13$38.36147,000——
2020-10-16$31.10$38.3299,900——
2020-10-15$31.07$38.28138,900——
2020-10-14$30.53$37.62106,900——
2020-10-13$31.10$38.3293,300——
2020-10-12$32.07$39.5168,500——
2020-10-09$31.42$38.7185,100——
2020-10-08$31.33$38.60103,600——
2020-10-07$31.19$38.43193,200——
2020-10-06$31.18$38.42161,000——
2020-10-05$31.22$38.4776,400——
2020-10-02$30.74$37.88147,800——
2020-10-01$30.19$37.2097,900——
2020-09-30$30.25$37.27130,900——
2020-09-29$30.03$37.0087,100——
2020-09-28$30.33$37.37124,400——
2020-09-25$29.43$36.26140,800——
2020-09-24$29.44$36.27207,600——
2020-09-23$29.12$35.88269,900——
2020-09-22$29.78$36.69144,400——
2020-09-21$29.99$36.95223,900——
2020-09-18$30.73$37.86866,400——
2020-09-17$30.15$37.15264,100——
2020-09-16$29.86$36.79223,500——
2020-09-15$30.00$36.96159,100——
2020-09-14$30.77$37.91132,700——
2020-09-11$30.81$37.96136,400——
2020-09-10$30.77$37.91134,900——
2020-09-09$31.65$39.00124,700——
2020-09-08$31.82$39.21159,000——
2020-09-04$32.51$40.06122,300——
2020-09-03$32.62$40.19133,000——
2020-09-02$32.72$40.32102,500——
2020-09-01$32.36$39.8791,300——
2020-08-31$32.58$40.14145,900——
2020-08-28$32.87$40.50193,600——
2020-08-27$32.72$40.3299,700——
2020-08-26$32.20$39.67120,900——
2020-08-25$32.90$40.54113,800——
2020-08-24$32.96$40.6190,800——
2020-08-21$32.19$39.66137,200——
2020-08-20$32.59$40.1689,100——
2020-08-19$32.91$40.55102,800——
2020-08-18$33.03$40.70117,700——
2020-08-17$33.08$40.7678,100——
2020-08-14$33.66$41.47155,300——
2020-08-13$33.63$41.44143,200——
2020-08-12$33.94$41.82171,200——
2020-08-11$34.58$42.61172,200——
2020-08-10$34.26$42.21281,200——
2020-08-07$34.09$42.00184,100——
2020-08-06$33.28$41.01144,600——
2020-08-05$33.27$40.99241,300——
2020-08-04$32.77$40.38293,700——
2020-08-03$32.67$39.95145,500——
2020-07-31$32.52$39.76282,700——
2020-07-30$32.42$39.64190,400——
2020-07-29$33.33$40.75247,000——
2020-07-28$33.21$40.61240,300——
2020-07-27$33.22$40.62335,400——
2020-07-24$34.16$41.77468,700——
2020-07-23$32.64$39.91173,200——
2020-07-22$31.98$39.10193,600——
2020-07-21$32.54$39.79270,600——
2020-07-20$30.83$37.70170,100——
2020-07-17$30.98$37.88124,200——
2020-07-16$31.28$38.25124,000——
2020-07-15$30.97$37.87203,200——
2020-07-14$30.08$36.78159,600——
2020-07-13$29.62$36.22161,900——
2020-07-10$29.71$36.33150,800——
2020-07-09$28.89$35.32235,700——
2020-07-08$29.28$35.80169,300——
2020-07-07$29.12$35.61240,600——
2020-07-06$29.40$35.95148,700——
2020-07-02$29.40$35.95153,200——
2020-07-01$29.50$36.07154,900——
2020-06-30$30.15$36.86204,500——
2020-06-29$30.11$36.82155,500——
2020-06-26$29.40$35.95538,700——
2020-06-25$29.36$35.90204,200——
2020-06-24$28.72$35.12346,500——
2020-06-23$29.31$35.84233,600——
2020-06-22$29.09$35.57211,200——
2020-06-19$29.82$36.46666,500——
2020-06-18$29.44$36.00179,500——
2020-06-17$29.51$36.08182,000——
2020-06-16$29.99$36.67196,700——
2020-06-15$29.61$36.20286,100——
2020-06-12$29.02$35.48374,100——
2020-06-11$28.69$35.08181,400——
2020-06-10$31.15$38.09184,200——
2020-06-09$32.36$39.57210,100——
2020-06-08$33.09$40.46172,800——
2020-06-05$33.24$40.64195,700——
2020-06-04$32.03$39.16278,800——
2020-06-03$31.72$38.78236,800——
2020-06-02$30.52$37.32189,500——
2020-06-01$29.98$36.66198,300——
2020-05-29$29.89$36.55236,100——
2020-05-28$30.59$37.40202,900——
2020-05-27$31.50$38.52343,800——
2020-05-26$30.24$36.97254,600——
2020-05-22$29.91$36.57189,400——
2020-05-21$30.00$36.68228,300——
2020-05-20$29.58$36.17226,800——
2020-05-19$28.93$35.37244,700——
2020-05-18$28.95$35.40361,800——
2020-05-15$27.10$33.14414,100——
2020-05-14$26.59$32.51480,400——
2020-05-13$26.75$32.71302,200——
2020-05-12$27.93$34.15438,100——
2020-05-11$28.75$35.15286,000——
2020-05-08$29.41$35.96257,900——
2020-05-07$29.16$35.65239,400——
2020-05-06$28.55$34.91252,300——
2020-05-05$29.19$35.69213,300——
2020-05-04$29.36$35.59191,200——
2020-05-01$29.55$35.82265,600——
2020-04-30$30.37$36.82296,000——
2020-04-29$31.52$38.21366,900——
2020-04-28$29.27$35.48212,500——
2020-04-27$27.87$33.79216,800——
2020-04-24$28.75$34.85643,400——
2020-04-23$31.00$37.58187,500——
2020-04-22$31.62$38.33153,700——
2020-04-21$31.12$37.73419,600——
2020-04-20$33.19$40.24124,200——
2020-04-17$34.06$41.29191,500——
2020-04-16$31.90$38.67217,800——
2020-04-15$31.89$38.66201,600——
2020-04-14$33.98$41.19158,700——
2020-04-13$34.14$41.39138,900——
2020-04-09$35.66$43.23254,800——
2020-04-08$33.20$40.25500,000——
2020-04-07$36.46$44.20328,300——
2020-04-06$36.39$44.12241,400——
2020-04-03$34.63$41.98247,100——
2020-04-02$35.93$43.56243,300——
2020-04-01$37.48$45.44311,000——
2020-03-31$40.51$49.11308,700——
2020-03-30$39.94$48.42238,300——
2020-03-27$35.93$43.56302,100——
2020-03-26$36.00$43.64412,200——
2020-03-25$35.29$42.78330,800——
2020-03-24$36.80$44.61342,600——
2020-03-23$34.63$41.98348,700——
2020-03-20$34.42$41.73393,500——
2020-03-19$35.50$43.04288,500——
2020-03-18$35.77$43.36340,900——
2020-03-17$36.81$44.62423,600——
2020-03-16$32.80$39.76271,500——
2020-03-13$34.97$42.39330,700——
2020-03-12$33.30$40.37235,500——
2020-03-11$36.99$44.84231,700——
2020-03-10$37.81$45.84389,000——
2020-03-09$38.40$46.55299,700——
2020-03-06$40.06$48.56165,400——
2020-03-05$40.00$48.49199,500——
2020-03-04$41.10$49.83189,300——
2020-03-03$39.63$48.04191,600——
2020-03-02$40.43$48.71185,200——
2020-02-28$38.54$46.43303,600——
2020-02-27$40.54$48.84170,800——
2020-02-26$41.87$50.45166,300——
2020-02-25$42.17$50.8198,700——
2020-02-24$42.72$51.47203,000——
2020-02-21$42.96$51.76283,400——
2020-02-20$41.94$50.53238,100——
2020-02-19$44.82$54.00151,100——
2020-02-18$44.36$53.4561,100——
2020-02-14$44.32$53.4058,700——
2020-02-13$44.41$53.5148,300——
2020-02-12$44.48$53.59107,000——
2020-02-11$44.59$53.7260,000——
2020-02-10$44.08$53.1175,100——
2020-02-07$43.64$52.5864,400——
2020-02-06$44.15$53.1954,100——
2020-02-05$44.16$53.2088,000——
2020-02-04$43.44$52.34110,900——
2020-02-03$43.23$52.08138,500——
2020-01-31$42.65$51.38117,500——
2020-01-30$43.27$52.1378,900——
2020-01-29$42.64$51.3799,400——
2020-01-28$43.17$52.0188,500——
2020-01-27$42.98$51.7885,500——
2020-01-24$42.82$51.5993,300——
2020-01-23$43.52$52.43191,700——
2020-01-22$44.07$53.1099,000——
2020-01-21$43.84$52.82109,500——
2020-01-17$43.83$52.8178,200——
2020-01-16$43.39$52.2891,300——
2020-01-15$43.14$51.98176,500——
2020-01-14$42.13$50.76131,800——
2020-01-13$41.96$50.55240,600——
2020-01-10$42.60$51.32161,600——
2020-01-09$42.24$50.89137,800——
2020-01-08$42.18$50.82106,200——
2020-01-07$42.01$50.6198,900——
2020-01-06$42.27$50.93133,000——
2020-01-03$42.35$51.02140,700——
2020-01-02$42.12$50.75106,100——