Everest Group, Ltd. (EG)
NYSE: EG · Real-Time Price · USD
319.58
-0.75 (-0.23%)
Nov 18, 2025, 12:19 PM EST - Market open
Everest Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 320.71 | 323.54 | 319.74 | 321.09 | - | 0.24% | 65,135 |
| Nov 17, 2025 | 328.00 | 328.37 | 319.75 | 320.33 | 320.33 | -1.81% | 378,393 |
| Nov 14, 2025 | 327.95 | 330.30 | 324.28 | 326.23 | 326.23 | -0.38% | 372,445 |
| Nov 13, 2025 | 326.76 | 330.37 | 324.31 | 327.49 | 327.49 | 0.76% | 401,709 |
| Nov 12, 2025 | 323.87 | 327.97 | 323.26 | 325.03 | 325.03 | 0.18% | 552,283 |
| Nov 11, 2025 | 329.54 | 330.58 | 323.95 | 324.43 | 324.43 | -1.27% | 759,471 |
| Nov 10, 2025 | 324.50 | 328.96 | 321.87 | 328.61 | 328.61 | 0.76% | 440,946 |
| Nov 7, 2025 | 320.53 | 328.72 | 320.53 | 326.14 | 326.14 | 2.04% | 598,060 |
| Nov 6, 2025 | 321.00 | 326.35 | 318.46 | 319.61 | 319.61 | -0.74% | 508,099 |
| Nov 5, 2025 | 318.78 | 324.37 | 318.44 | 321.99 | 321.99 | 1.35% | 605,504 |
| Nov 4, 2025 | 313.53 | 318.44 | 312.00 | 317.69 | 317.69 | 1.35% | 396,280 |
| Nov 3, 2025 | 311.85 | 317.56 | 309.87 | 313.45 | 313.45 | -0.34% | 484,769 |
| Oct 31, 2025 | 312.79 | 317.00 | 309.05 | 314.52 | 314.52 | 1.73% | 638,005 |
| Oct 30, 2025 | 311.63 | 314.40 | 307.15 | 309.18 | 309.18 | -0.09% | 673,022 |
| Oct 29, 2025 | 307.00 | 314.32 | 304.60 | 309.45 | 309.45 | 1.49% | 711,277 |
| Oct 28, 2025 | 325.10 | 325.10 | 302.44 | 304.91 | 304.91 | -11.36% | 1,557,830 |
| Oct 27, 2025 | 348.67 | 349.96 | 343.27 | 343.98 | 343.98 | -1.42% | 234,541 |
| Oct 24, 2025 | 349.61 | 350.39 | 345.64 | 348.94 | 348.94 | -0.09% | 152,031 |
| Oct 23, 2025 | 349.55 | 352.23 | 346.77 | 349.27 | 349.27 | 0.24% | 211,950 |
| Oct 22, 2025 | 349.29 | 353.58 | 346.98 | 348.42 | 348.42 | -0.21% | 231,749 |
| Oct 21, 2025 | 350.05 | 351.14 | 348.31 | 349.16 | 349.16 | -0.51% | 186,004 |
| Oct 20, 2025 | 350.13 | 352.70 | 347.41 | 350.95 | 350.95 | 0.52% | 250,044 |
| Oct 17, 2025 | 340.78 | 352.62 | 340.78 | 349.13 | 349.13 | 2.43% | 463,864 |
| Oct 16, 2025 | 342.99 | 346.28 | 338.93 | 340.85 | 340.85 | -2.21% | 355,727 |
| Oct 15, 2025 | 354.53 | 358.53 | 345.73 | 348.55 | 348.55 | -2.30% | 304,154 |
| Oct 14, 2025 | 351.18 | 356.98 | 347.97 | 356.74 | 356.74 | 1.63% | 242,642 |
| Oct 13, 2025 | 344.77 | 351.09 | 343.95 | 351.02 | 351.02 | 1.25% | 257,764 |
| Oct 10, 2025 | 352.86 | 356.14 | 346.64 | 346.69 | 346.69 | -1.44% | 272,638 |
| Oct 9, 2025 | 361.65 | 362.06 | 349.36 | 351.77 | 351.77 | -2.29% | 372,035 |
| Oct 8, 2025 | 366.97 | 368.29 | 359.46 | 360.00 | 360.00 | -1.33% | 290,062 |
| Oct 7, 2025 | 364.39 | 368.07 | 361.88 | 364.86 | 364.86 | 0.91% | 299,923 |
| Oct 6, 2025 | 360.00 | 364.61 | 358.87 | 361.56 | 361.56 | 1.32% | 252,534 |
| Oct 3, 2025 | 350.44 | 358.95 | 350.44 | 356.85 | 356.85 | 1.65% | 247,538 |
| Oct 2, 2025 | 350.06 | 355.05 | 348.63 | 351.05 | 351.05 | -0.70% | 196,701 |
| Oct 1, 2025 | 351.35 | 356.29 | 348.30 | 353.53 | 353.53 | 0.94% | 230,861 |
| Sep 30, 2025 | 345.73 | 350.95 | 344.50 | 350.23 | 350.23 | 1.37% | 234,339 |
| Sep 29, 2025 | 348.86 | 348.86 | 343.29 | 345.49 | 345.49 | -1.04% | 346,835 |
| Sep 26, 2025 | 347.56 | 351.95 | 343.97 | 349.11 | 349.11 | 1.13% | 359,906 |
| Sep 25, 2025 | 344.70 | 349.15 | 341.95 | 345.21 | 345.21 | -0.10% | 409,910 |
| Sep 24, 2025 | 337.87 | 346.72 | 333.89 | 345.54 | 345.54 | 2.25% | 428,187 |
| Sep 23, 2025 | 336.72 | 340.32 | 334.68 | 337.93 | 337.93 | 0.93% | 302,255 |
| Sep 22, 2025 | 333.00 | 336.08 | 332.65 | 334.83 | 334.83 | -0.16% | 295,549 |
| Sep 19, 2025 | 335.76 | 337.01 | 332.27 | 335.38 | 335.38 | 0.19% | 1,062,746 |
| Sep 18, 2025 | 333.03 | 336.15 | 332.50 | 334.75 | 334.75 | 0.33% | 332,183 |
| Sep 17, 2025 | 331.28 | 338.77 | 330.00 | 333.65 | 333.65 | 0.91% | 396,961 |
| Sep 16, 2025 | 334.77 | 336.86 | 327.35 | 330.63 | 330.63 | -2.71% | 386,384 |
| Sep 15, 2025 | 348.50 | 353.47 | 339.61 | 339.84 | 339.84 | -2.73% | 317,776 |
| Sep 12, 2025 | 349.51 | 352.45 | 347.66 | 349.37 | 349.37 | 0.27% | 487,609 |
| Sep 11, 2025 | 340.93 | 349.15 | 338.50 | 348.44 | 348.44 | 2.47% | 320,445 |
| Sep 10, 2025 | 338.94 | 341.30 | 335.90 | 340.03 | 340.03 | -0.17% | 273,997 |