Everest Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	319.85	322.05	318.14	318.81	318.81	-0.75%	276,031
Jan 15, 2026	324.99	328.34	320.11	321.21	321.21	-1.44%	304,952
Jan 14, 2026	322.34	326.47	321.38	325.91	325.91	1.87%	377,757
Jan 13, 2026	326.44	328.36	317.21	319.92	319.92	-2.58%	359,999
Jan 12, 2026	330.61	335.80	327.17	328.38	328.38	-1.44%	402,313
Jan 9, 2026	336.78	339.02	332.38	333.18	333.18	-1.46%	288,054
Jan 8, 2026	332.89	340.42	331.05	338.10	338.10	2.01%	366,113
Jan 7, 2026	332.00	335.76	328.10	331.43	331.43	-0.27%	317,051
Jan 6, 2026	341.00	341.99	331.18	332.32	332.32	-2.63%	393,165
Jan 5, 2026	335.05	343.32	333.38	341.28	341.28	2.03%	396,756
Jan 2, 2026	338.18	339.92	333.60	334.48	334.48	-1.44%	409,248
Dec 31, 2025	340.74	342.67	339.29	339.35	339.35	-0.56%	244,938
Dec 30, 2025	341.06	342.54	340.20	341.26	341.26	0.36%	202,090
Dec 29, 2025	337.11	340.72	336.59	340.03	340.03	0.74%	248,048
Dec 26, 2025	333.66	338.41	333.66	337.53	337.53	0.39%	184,123
Dec 24, 2025	338.09	338.89	335.23	336.21	336.21	-0.25%	158,963
Dec 23, 2025	336.35	338.77	334.84	337.04	337.04	0.41%	485,697
Dec 22, 2025	330.62	336.38	330.62	335.66	335.66	1.31%	288,524
Dec 19, 2025	332.16	334.89	330.31	331.31	331.31	-0.36%	1,003,413
Dec 18, 2025	326.19	334.02	322.46	332.52	332.52	1.18%	415,618
Dec 17, 2025	326.00	330.93	325.05	328.63	328.63	0.39%	400,352
Dec 16, 2025	327.74	328.53	323.69	327.35	327.35	-0.38%	543,787
Dec 15, 2025	328.58	330.62	324.02	328.61	328.61	0.44%	462,118
Dec 12, 2025	326.69	328.83	325.22	327.16	327.16	0.86%	344,538
Dec 11, 2025	316.84	325.84	316.01	324.38	324.38	2.82%	390,553
Dec 10, 2025	310.80	317.55	309.66	315.47	315.47	1.58%	399,294
Dec 9, 2025	309.50	312.42	307.39	310.56	310.56	0.70%	354,774
Dec 8, 2025	309.37	309.99	306.84	308.40	308.40	-0.51%	366,601
Dec 5, 2025	312.22	314.41	309.67	309.97	309.97	-1.19%	366,849
Dec 4, 2025	315.23	317.86	312.72	313.71	313.71	-0.10%	329,452
Dec 3, 2025	311.86	315.97	311.86	314.03	314.03	0.58%	337,120
Dec 2, 2025	313.73	313.92	309.03	312.21	312.21	0.04%	407,881
Dec 1, 2025	314.24	316.77	311.41	312.09	312.09	-0.70%	363,404
Nov 28, 2025	311.45	316.15	311.45	314.29	314.29	0.72%	204,037
Nov 26, 2025	311.22	315.11	311.22	312.03	312.03	-0.64%	320,267
Nov 25, 2025	312.45	316.90	311.75	314.04	312.04	1.31%	364,029
Nov 24, 2025	310.73	312.74	306.70	309.99	308.02	-0.43%	617,812
Nov 21, 2025	305.00	315.41	304.82	311.34	309.36	2.08%	603,141
Nov 20, 2025	314.46	317.17	304.55	304.99	303.05	-2.51%	404,902
Nov 19, 2025	318.59	320.75	312.49	312.84	310.85	-2.24%	362,788
Nov 18, 2025	320.71	323.54	318.45	320.02	317.98	-0.10%	341,189
Nov 17, 2025	328.00	328.37	319.75	320.33	318.29	-1.81%	378,393
Nov 14, 2025	327.95	330.30	324.28	326.23	324.15	-0.38%	372,445
Nov 13, 2025	326.76	330.37	324.31	327.49	325.40	0.76%	401,709
Nov 12, 2025	323.87	327.97	323.26	325.03	322.96	0.18%	552,283
Nov 11, 2025	329.54	330.58	323.95	324.43	322.36	-1.27%	759,471
Nov 10, 2025	324.50	328.96	321.87	328.61	326.52	0.76%	440,946
Nov 7, 2025	320.53	328.72	320.53	326.14	324.06	2.04%	598,060
Nov 6, 2025	321.00	326.35	318.46	319.61	317.57	-0.74%	508,099
Nov 5, 2025	318.78	324.37	318.44	321.99	319.94	1.35%	605,504