Everest Group, Ltd. (EG)
NYSE: EG · Real-Time Price · USD
345.23
-3.88 (-1.11%)
Sep 29, 2025, 3:24 PM EDT - Market open
Everest Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 348.86 | 348.86 | 343.29 | 345.23 | - | -1.11% | 115,006 |
| 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 |
| Sep 9, 2025 | 339.76 | 341.82 | 338.85 | 340.61 | 340.61 | 0.30% | 332,388 |
| Sep 8, 2025 | 338.79 | 340.30 | 334.65 | 339.58 | 339.58 | -0.12% | 298,620 |
| Sep 5, 2025 | 343.60 | 345.27 | 339.39 | 340.00 | 340.00 | -1.52% | 195,439 |
| Sep 4, 2025 | 350.00 | 351.76 | 344.93 | 345.26 | 345.26 | -0.94% | 341,569 |
| Sep 3, 2025 | 342.00 | 349.74 | 341.10 | 348.53 | 348.53 | 0.92% | 507,874 |
| Sep 2, 2025 | 341.52 | 346.00 | 339.93 | 345.35 | 343.38 | 1.01% | 445,446 |
| Aug 29, 2025 | 341.31 | 344.81 | 341.31 | 341.88 | 339.93 | 0.59% | 220,932 |
| Aug 28, 2025 | 342.71 | 344.02 | 338.51 | 339.88 | 337.94 | -1.01% | 224,643 |
| Aug 27, 2025 | 339.31 | 345.75 | 337.53 | 343.34 | 341.38 | 1.36% | 252,107 |
| Aug 26, 2025 | 340.22 | 341.61 | 337.81 | 338.72 | 336.79 | -0.76% | 278,661 |
| Aug 25, 2025 | 342.70 | 343.51 | 340.36 | 341.32 | 339.37 | -0.76% | 202,524 |
| Aug 22, 2025 | 350.88 | 352.76 | 343.23 | 343.94 | 341.98 | -1.18% | 260,302 |
| Aug 21, 2025 | 344.00 | 349.24 | 344.00 | 348.06 | 346.07 | 1.32% | 384,958 |
| Aug 20, 2025 | 338.27 | 344.60 | 338.27 | 343.52 | 341.56 | 1.70% | 305,195 |
| Aug 19, 2025 | 333.28 | 338.08 | 332.62 | 337.79 | 335.86 | 1.75% | 193,011 |
| Aug 18, 2025 | 330.91 | 333.69 | 330.00 | 331.97 | 330.08 | 0.04% | 176,393 |
| Aug 15, 2025 | 338.59 | 338.75 | 330.87 | 331.84 | 329.95 | -1.57% | 355,989 |
| Aug 14, 2025 | 336.01 | 337.87 | 334.68 | 337.12 | 335.20 | 0.11% | 260,821 |
| Aug 13, 2025 | 328.54 | 336.95 | 328.54 | 336.76 | 334.84 | 2.61% | 314,283 |
| Aug 12, 2025 | 331.69 | 332.23 | 326.49 | 328.21 | 326.34 | -0.66% | 281,131 |
| Aug 11, 2025 | 329.50 | 330.62 | 328.36 | 330.40 | 328.52 | 0.18% | 227,571 |
| Aug 8, 2025 | 330.00 | 332.56 | 328.30 | 329.80 | 327.92 | 0.50% | 245,615 |
| Aug 7, 2025 | 329.34 | 330.12 | 325.63 | 328.15 | 326.28 | -0.10% | 262,992 |
| Aug 6, 2025 | 330.14 | 331.80 | 325.73 | 328.49 | 326.62 | 0.17% | 326,923 |
| Aug 5, 2025 | 328.90 | 330.54 | 325.15 | 327.92 | 326.05 | 0.58% | 420,453 |
| Aug 4, 2025 | 332.36 | 333.40 | 325.00 | 326.04 | 324.18 | -1.60% | 506,209 |
| Aug 1, 2025 | 334.80 | 341.96 | 327.99 | 331.34 | 329.45 | -1.33% | 318,747 |
| Jul 31, 2025 | 341.12 | 350.87 | 335.13 | 335.80 | 333.88 | 0.97% | 702,482 |
| Jul 30, 2025 | 330.51 | 335.53 | 328.43 | 332.56 | 330.66 | 0.08% | 575,414 |
| Jul 29, 2025 | 333.87 | 335.69 | 330.51 | 332.28 | 330.38 | 0.28% | 271,533 |
| Jul 28, 2025 | 335.38 | 337.30 | 330.51 | 331.35 | 329.46 | -1.64% | 198,377 |
| Jul 25, 2025 | 332.07 | 336.98 | 331.74 | 336.86 | 334.94 | 1.50% | 189,705 |
| Jul 24, 2025 | 333.10 | 337.30 | 331.65 | 331.89 | 330.00 | -1.18% | 238,067 |
| Jul 23, 2025 | 339.37 | 339.72 | 333.57 | 335.87 | 333.95 | -0.34% | 210,551 |
| Jul 22, 2025 | 331.75 | 338.00 | 330.95 | 337.02 | 335.10 | 2.14% | 312,670 |
| Jul 21, 2025 | 332.58 | 334.21 | 329.68 | 329.97 | 328.09 | -0.93% | 313,558 |