Everest Group, Ltd. (EG)
NYSE: EG · Real-Time Price · USD
337.14
-1.07 (-0.32%)
Feb 21, 2025, 4:00 PM EST - Market closed
Everest Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 335.71 | 339.16 | 334.08 | 338.21 | 338.21 | 0.57% | 414,201 |
| Feb 19, 2025 | 337.49 | 338.44 | 331.06 | 336.29 | 336.29 | -0.56% | 394,868 |
| Feb 18, 2025 | 334.10 | 339.19 | 333.46 | 338.18 | 338.18 | 1.65% | 419,004 |
| Feb 14, 2025 | 335.15 | 335.40 | 331.62 | 332.69 | 332.69 | -0.81% | 398,901 |
| Feb 13, 2025 | 332.31 | 335.86 | 330.31 | 335.41 | 335.41 | 1.16% | 273,601 |
| Feb 12, 2025 | 334.81 | 335.65 | 330.61 | 331.58 | 331.58 | -1.21% | 372,793 |
| Feb 11, 2025 | 333.49 | 339.09 | 327.37 | 335.63 | 335.63 | 0.65% | 468,800 |
| Feb 10, 2025 | 338.11 | 340.79 | 333.27 | 333.47 | 333.47 | -1.35% | 447,476 |
| Feb 7, 2025 | 336.49 | 340.14 | 333.05 | 338.03 | 338.03 | 0.51% | 560,146 |
| Feb 6, 2025 | 341.00 | 343.32 | 335.95 | 336.30 | 336.30 | -1.04% | 400,049 |
| Feb 5, 2025 | 340.44 | 342.63 | 335.34 | 339.82 | 339.82 | -0.56% | 653,350 |
| Feb 4, 2025 | 340.90 | 351.34 | 336.50 | 341.72 | 341.72 | -1.03% | 768,679 |
| Feb 3, 2025 | 344.29 | 348.00 | 341.00 | 345.27 | 345.27 | -0.64% | 589,213 |
| Jan 31, 2025 | 347.55 | 352.00 | 345.86 | 347.51 | 347.51 | -1.30% | 560,271 |
| Jan 30, 2025 | 348.66 | 357.23 | 348.66 | 352.09 | 352.09 | 0.17% | 536,847 |
| Jan 29, 2025 | 362.54 | 365.74 | 351.35 | 351.51 | 351.51 | -4.34% | 829,700 |
| Jan 28, 2025 | 369.27 | 372.00 | 361.25 | 367.47 | 367.47 | -1.48% | 694,404 |
| Jan 27, 2025 | 368.17 | 373.23 | 367.66 | 373.00 | 373.00 | 2.15% | 344,990 |
| Jan 24, 2025 | 363.88 | 368.00 | 363.88 | 365.14 | 365.14 | 0.52% | 282,884 |
| Jan 23, 2025 | 364.11 | 366.63 | 361.54 | 363.25 | 363.25 | -0.13% | 396,343 |
| Jan 22, 2025 | 365.05 | 367.35 | 362.77 | 363.71 | 363.71 | -0.17% | 321,753 |
| Jan 21, 2025 | 363.12 | 369.73 | 362.44 | 364.33 | 364.33 | 0.60% | 408,360 |
| Jan 17, 2025 | 362.65 | 365.85 | 360.23 | 362.17 | 362.17 | 0.54% | 370,657 |
| Jan 16, 2025 | 358.52 | 363.08 | 358.01 | 360.24 | 360.24 | 0.66% | 323,604 |
| Jan 15, 2025 | 363.23 | 363.23 | 355.95 | 357.89 | 357.89 | -0.13% | 319,416 |
| Jan 14, 2025 | 350.00 | 358.80 | 349.15 | 358.34 | 358.34 | 1.89% | 316,821 |
| Jan 13, 2025 | 353.55 | 356.68 | 350.95 | 351.69 | 351.69 | -0.52% | 296,574 |
| Jan 10, 2025 | 362.48 | 365.36 | 353.31 | 353.52 | 353.52 | -4.05% | 612,080 |
| Jan 8, 2025 | 367.21 | 369.19 | 361.50 | 368.43 | 368.43 | -0.70% | 354,878 |
| Jan 7, 2025 | 363.00 | 373.05 | 362.75 | 371.02 | 371.02 | 2.59% | 318,533 |
| Jan 6, 2025 | 365.00 | 370.58 | 361.05 | 361.67 | 361.67 | -0.95% | 354,447 |
| Jan 3, 2025 | 365.00 | 365.79 | 360.55 | 365.14 | 365.14 | 0.50% | 292,635 |
| Jan 2, 2025 | 365.17 | 366.98 | 359.56 | 363.33 | 363.33 | 0.24% | 321,388 |
| Dec 31, 2024 | 361.53 | 363.66 | 360.44 | 362.46 | 362.46 | 0.77% | 274,604 |
| Dec 30, 2024 | 359.10 | 360.93 | 355.41 | 359.68 | 359.68 | -0.08% | 206,574 |
| Dec 27, 2024 | 359.27 | 362.96 | 358.34 | 359.95 | 359.95 | -0.60% | 191,190 |
| Dec 26, 2024 | 361.87 | 363.51 | 360.12 | 362.13 | 362.13 | -0.07% | 145,980 |
| Dec 24, 2024 | 359.30 | 362.38 | 357.85 | 362.38 | 362.38 | 0.84% | 84,496 |
| Dec 23, 2024 | 353.75 | 359.74 | 353.71 | 359.35 | 359.35 | 0.76% | 301,351 |
| Dec 20, 2024 | 346.48 | 359.69 | 346.09 | 356.64 | 356.64 | 2.08% | 772,247 |
| Dec 19, 2024 | 347.88 | 351.98 | 347.75 | 349.36 | 349.36 | 0.30% | 410,684 |
| Dec 18, 2024 | 355.24 | 359.44 | 348.12 | 348.33 | 348.33 | -1.90% | 505,348 |
| Dec 17, 2024 | 354.62 | 356.13 | 352.41 | 355.06 | 355.06 | -0.76% | 379,833 |
| Dec 16, 2024 | 365.10 | 365.10 | 356.99 | 357.77 | 357.77 | -1.39% | 348,637 |
| Dec 13, 2024 | 365.49 | 365.49 | 361.96 | 362.81 | 362.81 | 0.05% | 288,939 |
| Dec 12, 2024 | 365.43 | 367.63 | 361.44 | 362.62 | 362.62 | 0.07% | 298,390 |
| Dec 11, 2024 | 362.88 | 363.05 | 359.02 | 362.35 | 362.35 | -0.03% | 328,272 |
| Dec 10, 2024 | 367.04 | 367.34 | 357.42 | 362.45 | 362.45 | -1.55% | 325,210 |
| Dec 9, 2024 | 369.68 | 375.25 | 367.64 | 368.17 | 368.17 | -0.87% | 364,239 |
| Dec 6, 2024 | 373.88 | 374.99 | 368.68 | 371.40 | 371.40 | -0.88% | 257,828 |
| Dec 5, 2024 | 380.26 | 380.26 | 374.57 | 374.71 | 374.71 | -1.07% | 404,466 |
| Dec 4, 2024 | 386.05 | 386.05 | 377.86 | 378.77 | 378.77 | -1.67% | 340,822 |
| Dec 3, 2024 | 384.10 | 388.48 | 381.50 | 385.21 | 385.21 | 0.39% | 579,064 |
| Dec 2, 2024 | 388.19 | 388.19 | 382.77 | 383.73 | 383.73 | -0.99% | 379,630 |
| Nov 29, 2024 | 389.31 | 391.98 | 387.29 | 387.56 | 387.56 | -0.37% | 264,896 |
| Nov 27, 2024 | 386.98 | 392.11 | 386.54 | 389.00 | 389.00 | 0.39% | 330,936 |
| Nov 26, 2024 | 386.72 | 390.61 | 383.93 | 387.50 | 385.52 | -0.67% | 398,032 |
| Nov 25, 2024 | 391.66 | 392.78 | 387.16 | 390.10 | 388.11 | 0.28% | 1,768,614 |
| Nov 22, 2024 | 386.38 | 390.92 | 386.38 | 389.00 | 387.01 | 1.00% | 519,602 |
| Nov 21, 2024 | 379.54 | 388.20 | 375.83 | 385.15 | 383.18 | 2.20% | 446,049 |
| Nov 20, 2024 | 371.45 | 377.49 | 370.11 | 376.87 | 374.94 | 1.74% | 418,745 |
| Nov 19, 2024 | 368.01 | 371.83 | 367.00 | 370.44 | 368.55 | -0.77% | 320,195 |
| Nov 18, 2024 | 366.72 | 373.45 | 366.72 | 373.33 | 371.42 | 0.54% | 234,442 |
| Nov 15, 2024 | 368.48 | 372.52 | 367.36 | 371.33 | 369.43 | 1.32% | 355,523 |
| Nov 14, 2024 | 368.16 | 370.00 | 364.61 | 366.50 | 364.63 | -1.13% | 350,193 |
| Nov 13, 2024 | 367.70 | 373.09 | 365.89 | 370.68 | 368.78 | 0.53% | 340,985 |
| Nov 12, 2024 | 367.29 | 370.24 | 366.52 | 368.71 | 366.82 | -0.19% | 398,036 |
| Nov 11, 2024 | 371.55 | 371.55 | 366.03 | 369.42 | 367.53 | 0.31% | 525,714 |
| Nov 8, 2024 | 370.27 | 370.27 | 366.21 | 368.29 | 366.41 | 1.72% | 408,387 |
| Nov 7, 2024 | 370.00 | 370.00 | 361.21 | 362.05 | 360.20 | -1.24% | 463,898 |
| Nov 6, 2024 | 372.31 | 372.31 | 358.99 | 366.60 | 364.73 | 3.38% | 414,763 |
| Nov 5, 2024 | 347.75 | 354.81 | 347.38 | 354.61 | 352.80 | 1.97% | 492,627 |
| Nov 4, 2024 | 351.00 | 352.74 | 346.79 | 347.75 | 345.97 | -0.92% | 373,103 |
| Nov 1, 2024 | 353.68 | 357.12 | 350.11 | 350.97 | 349.18 | -1.30% | 552,538 |
| Oct 31, 2024 | 363.05 | 370.30 | 352.44 | 355.61 | 353.79 | -6.42% | 1,032,434 |
| Oct 30, 2024 | 376.00 | 383.06 | 375.41 | 380.00 | 378.06 | 0.86% | 385,126 |
| Oct 29, 2024 | 381.38 | 383.99 | 376.62 | 376.76 | 374.83 | -1.23% | 314,683 |
| Oct 28, 2024 | 383.52 | 386.85 | 381.22 | 381.44 | 379.49 | 0.48% | 250,613 |
| Oct 25, 2024 | 388.50 | 388.50 | 377.36 | 379.61 | 377.67 | -1.93% | 347,641 |
| Oct 24, 2024 | 389.30 | 389.59 | 384.98 | 387.10 | 385.12 | 0.37% | 227,582 |
| Oct 23, 2024 | 385.83 | 386.22 | 381.00 | 385.66 | 383.69 | 0.08% | 222,831 |
| Oct 22, 2024 | 383.51 | 386.36 | 378.60 | 385.35 | 383.38 | -0.34% | 270,218 |
| Oct 21, 2024 | 386.54 | 389.34 | 383.13 | 386.65 | 384.67 | 0.63% | 238,720 |
| Oct 18, 2024 | 388.44 | 389.78 | 382.37 | 384.23 | 382.27 | -0.45% | 1,019,589 |
| Oct 17, 2024 | 389.26 | 389.58 | 382.90 | 385.97 | 384.00 | -0.03% | 493,004 |
| Oct 16, 2024 | 388.18 | 391.44 | 384.08 | 386.07 | 384.10 | -0.56% | 359,142 |
| Oct 15, 2024 | 398.39 | 401.82 | 387.89 | 388.24 | 386.25 | -2.61% | 333,120 |
| Oct 14, 2024 | 394.84 | 399.91 | 389.69 | 398.66 | 396.62 | 1.19% | 366,652 |
| Oct 11, 2024 | 396.75 | 399.09 | 392.57 | 393.96 | 391.95 | 0.03% | 301,598 |
| Oct 10, 2024 | 400.73 | 402.11 | 391.00 | 393.86 | 391.85 | 1.28% | 460,361 |
| Oct 9, 2024 | 371.00 | 391.99 | 369.37 | 388.89 | 386.90 | 4.06% | 892,870 |
| Oct 8, 2024 | 375.39 | 381.00 | 370.52 | 373.73 | 371.82 | 0.32% | 988,420 |
| Oct 7, 2024 | 400.00 | 401.99 | 368.80 | 372.55 | 370.64 | -8.47% | 1,130,181 |
| Oct 4, 2024 | 398.19 | 407.30 | 396.18 | 407.04 | 404.96 | 3.41% | 305,986 |
| Oct 3, 2024 | 395.21 | 397.50 | 391.19 | 393.62 | 391.61 | -0.70% | 267,472 |
| Oct 2, 2024 | 395.30 | 398.37 | 393.56 | 396.40 | 394.37 | 0.05% | 274,350 |
| Oct 1, 2024 | 390.23 | 396.30 | 389.67 | 396.22 | 394.19 | 1.12% | 318,031 |
| Sep 30, 2024 | 395.64 | 396.06 | 387.84 | 391.83 | 389.83 | -0.84% | 283,236 |
| Sep 27, 2024 | 388.85 | 395.39 | 388.11 | 395.14 | 393.12 | 1.96% | 460,431 |
| Sep 26, 2024 | 382.92 | 389.16 | 381.20 | 387.54 | 385.56 | 1.23% | 354,512 |