Everest Group, Ltd. (EG)
NYSE: EG · Real-Time Price · USD
387.54
+4.69 (1.23%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 384.22 | 385.11 | 379.12 | 382.85 | 382.85 | -0.08% | 381,935 |
| Sep 24, 2024 | 388.74 | 389.25 | 382.52 | 383.14 | 383.14 | -0.92% | 295,065 |
| Sep 23, 2024 | 388.87 | 390.91 | 386.12 | 386.70 | 386.70 | -0.21% | 325,581 |
| Sep 20, 2024 | 388.63 | 391.85 | 385.97 | 387.50 | 387.50 | -0.21% | 718,033 |
| Sep 19, 2024 | 391.74 | 393.31 | 386.64 | 388.30 | 388.30 | -0.09% | 465,079 |
| Sep 18, 2024 | 388.92 | 392.18 | 386.76 | 388.66 | 388.66 | 0.29% | 358,226 |
| Sep 17, 2024 | 389.50 | 392.21 | 387.39 | 387.54 | 387.54 | -0.49% | 219,574 |
| Sep 16, 2024 | 382.70 | 391.68 | 382.65 | 389.43 | 389.43 | 1.75% | 287,603 |
| Sep 13, 2024 | 381.18 | 383.81 | 379.46 | 382.75 | 380.79 | 0.98% | 306,237 |
| Sep 12, 2024 | 376.37 | 379.16 | 374.00 | 379.05 | 377.11 | 0.66% | 214,787 |
| Sep 11, 2024 | 381.31 | 381.31 | 372.77 | 376.56 | 374.64 | -1.21% | 295,188 |
| Sep 10, 2024 | 388.22 | 389.04 | 379.48 | 381.16 | 379.21 | -1.51% | 253,285 |
| Sep 9, 2024 | 385.79 | 389.57 | 381.33 | 387.02 | 385.04 | 0.95% | 312,560 |
| Sep 6, 2024 | 388.46 | 390.72 | 382.92 | 383.39 | 381.43 | -1.57% | 283,238 |
| Sep 5, 2024 | 396.57 | 396.57 | 387.21 | 389.50 | 387.51 | -0.76% | 219,186 |
| Sep 4, 2024 | 396.26 | 400.00 | 391.94 | 392.50 | 390.50 | -0.20% | 348,204 |
| Sep 3, 2024 | 391.32 | 395.67 | 390.00 | 393.27 | 391.26 | 0.26% | 373,286 |
| Aug 30, 2024 | 391.92 | 392.54 | 386.67 | 392.24 | 390.24 | 0.47% | 377,360 |
| Aug 29, 2024 | 391.05 | 392.84 | 387.00 | 390.42 | 388.43 | 0.21% | 296,913 |
| Aug 28, 2024 | 388.68 | 390.55 | 384.78 | 389.61 | 387.62 | 0.38% | 287,788 |
| Aug 27, 2024 | 390.51 | 392.89 | 387.84 | 388.13 | 386.15 | -0.34% | 357,469 |
| Aug 26, 2024 | 395.81 | 397.91 | 388.97 | 389.46 | 387.47 | 0.21% | 372,071 |
| Aug 23, 2024 | 384.52 | 388.72 | 382.38 | 388.63 | 386.64 | 1.69% | 143,220 |
| Aug 22, 2024 | 377.87 | 382.44 | 376.96 | 382.17 | 380.22 | 0.93% | 179,615 |
| Aug 21, 2024 | 379.21 | 379.67 | 374.51 | 378.65 | 376.72 | 0.37% | 132,228 |
| Aug 20, 2024 | 377.95 | 379.44 | 374.44 | 377.24 | 375.31 | -0.40% | 285,237 |
| Aug 19, 2024 | 374.85 | 378.76 | 374.85 | 378.74 | 376.81 | 1.12% | 150,728 |
| Aug 16, 2024 | 374.37 | 376.82 | 372.49 | 374.54 | 372.63 | 0.29% | 196,762 |
| Aug 15, 2024 | 372.08 | 374.00 | 369.27 | 373.46 | 371.55 | 1.06% | 207,520 |
| Aug 14, 2024 | 363.11 | 370.43 | 363.11 | 369.54 | 367.65 | 1.77% | 166,579 |
| Aug 13, 2024 | 362.90 | 365.37 | 359.71 | 363.11 | 361.26 | 0.61% | 217,707 |
| Aug 12, 2024 | 365.40 | 365.97 | 359.60 | 360.91 | 359.07 | -0.98% | 387,093 |
| Aug 9, 2024 | 364.29 | 364.67 | 360.89 | 364.50 | 362.64 | 0.08% | 280,668 |
| Aug 8, 2024 | 361.48 | 366.53 | 361.48 | 364.20 | 362.34 | 0.99% | 310,332 |
| Aug 7, 2024 | 361.06 | 363.57 | 358.97 | 360.63 | 358.79 | 0.55% | 378,190 |
| Aug 6, 2024 | 356.50 | 362.70 | 355.51 | 358.64 | 356.81 | 0.66% | 586,762 |
| Aug 5, 2024 | 360.67 | 361.30 | 350.61 | 356.30 | 354.48 | -2.15% | 610,758 |
| Aug 2, 2024 | 366.22 | 370.20 | 360.16 | 364.13 | 362.27 | -1.14% | 407,891 |
| Aug 1, 2024 | 385.00 | 388.62 | 365.00 | 368.34 | 366.46 | -6.24% | 841,549 |
| Jul 31, 2024 | 389.25 | 397.48 | 386.45 | 392.87 | 390.86 | 0.88% | 494,461 |
| Jul 30, 2024 | 386.99 | 392.02 | 384.71 | 389.44 | 387.45 | 1.42% | 385,026 |
| Jul 29, 2024 | 382.08 | 385.54 | 380.65 | 384.00 | 382.04 | 0.28% | 378,347 |
| Jul 26, 2024 | 373.80 | 385.33 | 373.12 | 382.93 | 380.97 | 2.46% | 332,477 |
| Jul 25, 2024 | 377.88 | 384.52 | 372.78 | 373.75 | 371.84 | -2.04% | 466,580 |
| Jul 24, 2024 | 386.57 | 388.00 | 380.65 | 381.54 | 379.59 | -0.86% | 235,843 |
| Jul 23, 2024 | 387.89 | 389.61 | 382.93 | 384.86 | 382.89 | -0.99% | 182,939 |
| Jul 22, 2024 | 390.51 | 390.51 | 384.79 | 388.72 | 386.73 | 0.88% | 213,507 |
| Jul 19, 2024 | 398.79 | 399.74 | 383.76 | 385.32 | 383.35 | -3.67% | 916,777 |
| Jul 18, 2024 | 398.80 | 406.40 | 398.13 | 400.00 | 397.96 | 0.48% | 224,422 |
| Jul 17, 2024 | 396.76 | 403.88 | 395.22 | 398.08 | 396.05 | 0.88% | 312,534 |
| Jul 16, 2024 | 396.23 | 402.01 | 393.30 | 394.60 | 392.58 | -0.42% | 222,040 |
| Jul 15, 2024 | 386.52 | 399.44 | 385.05 | 396.26 | 394.24 | 3.83% | 488,775 |
| Jul 12, 2024 | 381.88 | 383.79 | 378.81 | 381.64 | 379.69 | 0.48% | 176,111 |
| Jul 11, 2024 | 378.99 | 380.15 | 375.39 | 379.81 | 377.87 | 0.44% | 185,017 |
| Jul 10, 2024 | 372.75 | 378.45 | 372.75 | 378.15 | 376.22 | 1.44% | 231,745 |
| Jul 9, 2024 | 370.43 | 375.90 | 370.07 | 372.80 | 370.90 | -0.06% | 268,915 |
| Jul 8, 2024 | 370.93 | 373.76 | 370.14 | 373.04 | 371.13 | 2.81% | 274,666 |
| Jul 5, 2024 | 363.25 | 365.58 | 358.63 | 362.85 | 361.00 | -0.53% | 495,185 |
| Jul 3, 2024 | 367.22 | 369.15 | 360.93 | 364.77 | 362.91 | -1.33% | 262,604 |
| Jul 2, 2024 | 372.03 | 372.90 | 367.01 | 369.67 | 367.78 | -2.36% | 317,952 |
| Jul 1, 2024 | 384.88 | 385.76 | 376.92 | 378.62 | 376.69 | -0.63% | 249,978 |
| Jun 28, 2024 | 380.03 | 383.49 | 377.35 | 381.02 | 379.07 | 0.14% | 511,239 |
| Jun 27, 2024 | 375.85 | 381.24 | 375.85 | 380.50 | 378.56 | 1.15% | 157,543 |
| Jun 26, 2024 | 378.89 | 378.89 | 372.78 | 376.19 | 374.27 | -1.43% | 196,582 |
| Jun 25, 2024 | 383.45 | 384.44 | 379.08 | 381.66 | 379.71 | -0.09% | 177,271 |
| Jun 24, 2024 | 378.71 | 383.61 | 375.90 | 382.01 | 380.06 | 1.28% | 212,225 |
| Jun 21, 2024 | 380.34 | 380.34 | 375.48 | 377.19 | 375.26 | -0.81% | 553,292 |
| Jun 20, 2024 | 378.21 | 381.65 | 378.05 | 380.28 | 378.34 | 0.80% | 269,227 |
| Jun 18, 2024 | 376.00 | 381.19 | 372.97 | 377.25 | 375.32 | 0.23% | 218,417 |
| Jun 17, 2024 | 368.86 | 379.15 | 366.39 | 376.39 | 374.47 | 2.40% | 218,675 |
| Jun 14, 2024 | 372.21 | 372.77 | 365.49 | 367.56 | 365.68 | -1.83% | 203,745 |
| Jun 13, 2024 | 372.70 | 374.70 | 368.75 | 374.43 | 372.52 | 0.19% | 147,792 |
| Jun 12, 2024 | 377.75 | 380.68 | 370.33 | 373.71 | 371.80 | -1.42% | 166,117 |
| Jun 11, 2024 | 379.59 | 379.83 | 376.83 | 379.10 | 377.16 | -0.66% | 156,707 |
| Jun 10, 2024 | 380.66 | 383.18 | 378.39 | 381.61 | 379.66 | -0.31% | 139,591 |
| Jun 7, 2024 | 381.08 | 386.98 | 381.08 | 382.81 | 380.85 | 0.83% | 136,266 |
| Jun 6, 2024 | 381.20 | 383.52 | 379.36 | 379.66 | 377.72 | -0.24% | 114,637 |
| Jun 5, 2024 | 385.05 | 385.05 | 377.08 | 380.57 | 378.63 | -1.08% | 198,648 |
| Jun 4, 2024 | 384.94 | 389.66 | 383.58 | 384.71 | 382.74 | -0.53% | 194,958 |
| Jun 3, 2024 | 391.00 | 393.24 | 383.76 | 386.76 | 384.78 | -1.07% | 201,544 |
| May 31, 2024 | 387.82 | 392.05 | 387.30 | 390.93 | 388.93 | 0.62% | 369,837 |
| May 30, 2024 | 383.30 | 389.70 | 381.99 | 388.53 | 386.55 | 1.53% | 226,971 |
| May 29, 2024 | 385.71 | 386.87 | 382.38 | 382.69 | 380.74 | -1.49% | 228,277 |
| May 28, 2024 | 390.76 | 392.34 | 388.26 | 388.46 | 384.47 | -0.85% | 202,686 |
| May 24, 2024 | 387.65 | 391.85 | 387.65 | 391.78 | 387.75 | 1.14% | 98,773 |
| May 23, 2024 | 398.79 | 399.09 | 385.11 | 387.38 | 383.40 | -3.04% | 317,061 |
| May 22, 2024 | 394.58 | 400.79 | 393.96 | 399.53 | 395.42 | 1.36% | 259,113 |
| May 21, 2024 | 390.49 | 394.59 | 390.49 | 394.16 | 390.11 | 1.12% | 296,412 |
| May 20, 2024 | 394.04 | 394.04 | 389.10 | 389.80 | 385.79 | -0.79% | 227,156 |
| May 17, 2024 | 391.27 | 393.91 | 388.09 | 392.92 | 388.88 | 1.20% | 261,232 |
| May 16, 2024 | 380.54 | 389.15 | 377.84 | 388.27 | 384.28 | 3.51% | 353,002 |
| May 15, 2024 | 378.56 | 380.95 | 374.65 | 375.11 | 371.25 | -0.96% | 201,305 |
| May 14, 2024 | 380.51 | 380.51 | 374.58 | 378.76 | 374.87 | -0.63% | 219,405 |
| May 13, 2024 | 382.41 | 384.91 | 380.76 | 381.18 | 377.26 | -0.46% | 191,883 |
| May 10, 2024 | 381.41 | 385.56 | 380.97 | 382.93 | 378.99 | 0.63% | 145,176 |
| May 9, 2024 | 380.49 | 382.88 | 379.45 | 380.53 | 376.62 | -0.12% | 140,398 |
| May 8, 2024 | 380.74 | 383.57 | 377.36 | 380.97 | 377.05 | 0.62% | 196,096 |
| May 7, 2024 | 381.16 | 381.34 | 376.60 | 378.64 | 374.75 | -0.09% | 319,823 |
| May 6, 2024 | 370.97 | 379.11 | 370.24 | 379.00 | 375.10 | 2.53% | 290,925 |
| May 3, 2024 | 371.06 | 371.11 | 363.47 | 369.65 | 365.85 | -0.65% | 194,932 |