Everest Group, Ltd. (EG)
NYSE: EG · Real-Time Price · USD
331.84
-5.28 (-1.57%)
Aug 15, 2025, 4:00 PM - Market closed
Everest Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 338.59 | 338.75 | 330.87 | 331.84 | 331.84 | -1.57% | 355,861 |
| Aug 14, 2025 | 336.01 | 337.87 | 334.68 | 337.12 | 337.12 | 0.11% | 260,821 |
| Aug 13, 2025 | 328.54 | 336.95 | 328.54 | 336.76 | 336.76 | 2.61% | 314,283 |
| Aug 12, 2025 | 331.69 | 332.23 | 326.49 | 328.21 | 328.21 | -0.66% | 281,131 |
| Aug 11, 2025 | 329.50 | 330.62 | 328.36 | 330.40 | 330.40 | 0.18% | 227,571 |
| Aug 8, 2025 | 330.00 | 332.56 | 328.30 | 329.80 | 329.80 | 0.50% | 245,615 |
| Aug 7, 2025 | 329.34 | 330.12 | 325.63 | 328.15 | 328.15 | -0.10% | 262,992 |
| Aug 6, 2025 | 330.14 | 331.80 | 325.73 | 328.49 | 328.49 | 0.17% | 326,923 |
| Aug 5, 2025 | 328.90 | 330.54 | 325.15 | 327.92 | 327.92 | 0.58% | 420,453 |
| Aug 4, 2025 | 332.36 | 333.40 | 325.00 | 326.04 | 326.04 | -1.60% | 506,209 |
| Aug 1, 2025 | 334.80 | 341.96 | 327.99 | 331.34 | 331.34 | -1.33% | 318,747 |
| Jul 31, 2025 | 341.12 | 350.87 | 335.13 | 335.80 | 335.80 | 0.97% | 702,482 |
| Jul 30, 2025 | 330.51 | 335.53 | 328.43 | 332.56 | 332.56 | 0.08% | 575,414 |
| Jul 29, 2025 | 333.87 | 335.69 | 330.51 | 332.28 | 332.28 | 0.28% | 271,533 |
| Jul 28, 2025 | 335.38 | 337.30 | 330.51 | 331.35 | 331.35 | -1.64% | 198,377 |
| Jul 25, 2025 | 332.07 | 336.98 | 331.74 | 336.86 | 336.86 | 1.50% | 189,705 |
| Jul 24, 2025 | 333.10 | 337.30 | 331.65 | 331.89 | 331.89 | -1.18% | 238,067 |
| Jul 23, 2025 | 339.37 | 339.72 | 333.57 | 335.87 | 335.87 | -0.34% | 210,551 |
| Jul 22, 2025 | 331.75 | 338.00 | 330.95 | 337.02 | 337.02 | 2.14% | 312,670 |
| Jul 21, 2025 | 332.58 | 334.21 | 329.68 | 329.97 | 329.97 | -0.93% | 313,558 |
| Jul 18, 2025 | 334.36 | 335.43 | 332.48 | 333.07 | 333.07 | -0.28% | 269,574 |
| Jul 17, 2025 | 330.35 | 334.30 | 329.50 | 334.00 | 334.00 | 0.63% | 211,130 |
| Jul 16, 2025 | 331.53 | 334.75 | 328.76 | 331.91 | 331.91 | 0.50% | 298,800 |
| Jul 15, 2025 | 339.37 | 340.95 | 330.23 | 330.27 | 330.27 | -3.16% | 324,964 |
| Jul 14, 2025 | 338.00 | 342.90 | 337.32 | 341.05 | 341.05 | 0.50% | 334,716 |
| Jul 11, 2025 | 337.50 | 340.74 | 336.71 | 339.35 | 339.35 | -0.32% | 294,103 |
| Jul 10, 2025 | 338.75 | 341.00 | 337.89 | 340.45 | 340.45 | 0.08% | 300,720 |
| Jul 9, 2025 | 344.14 | 345.00 | 339.54 | 340.19 | 340.19 | -0.36% | 282,830 |
| Jul 8, 2025 | 332.84 | 342.79 | 330.00 | 341.42 | 341.42 | 2.20% | 520,463 |
| Jul 7, 2025 | 338.24 | 339.00 | 332.23 | 334.06 | 334.06 | -1.01% | 243,605 |
| Jul 3, 2025 | 335.54 | 338.08 | 333.90 | 337.48 | 337.48 | 1.03% | 295,283 |
| Jul 2, 2025 | 340.95 | 340.95 | 330.19 | 334.03 | 334.03 | -2.01% | 473,274 |
| Jul 1, 2025 | 340.11 | 342.41 | 337.08 | 340.87 | 340.87 | 0.30% | 554,276 |
| Jun 30, 2025 | 337.04 | 341.11 | 335.00 | 339.85 | 339.85 | 0.91% | 387,505 |
| Jun 27, 2025 | 337.32 | 341.00 | 335.11 | 336.78 | 336.78 | -0.77% | 499,493 |
| Jun 26, 2025 | 337.56 | 343.23 | 336.29 | 339.41 | 339.41 | 0.88% | 216,071 |
| Jun 25, 2025 | 339.49 | 339.57 | 334.48 | 336.44 | 336.44 | -1.29% | 273,341 |
| Jun 24, 2025 | 342.13 | 343.42 | 338.91 | 340.83 | 340.83 | -0.29% | 484,231 |
| Jun 23, 2025 | 338.09 | 342.60 | 337.25 | 341.82 | 341.82 | 1.34% | 399,439 |
| Jun 20, 2025 | 334.02 | 340.00 | 334.00 | 337.30 | 337.30 | 1.32% | 1,196,868 |
| Jun 18, 2025 | 332.19 | 335.34 | 331.17 | 332.90 | 332.90 | -0.04% | 486,639 |
| Jun 17, 2025 | 337.83 | 338.02 | 330.16 | 333.02 | 333.02 | -1.80% | 525,116 |
| Jun 16, 2025 | 337.39 | 340.59 | 335.61 | 339.13 | 339.13 | 1.35% | 328,074 |
| Jun 13, 2025 | 334.62 | 338.05 | 333.73 | 334.61 | 334.61 | -1.53% | 430,435 |
| Jun 12, 2025 | 333.51 | 339.87 | 333.51 | 339.82 | 339.82 | 1.35% | 311,298 |
| Jun 11, 2025 | 337.97 | 338.17 | 334.00 | 335.30 | 335.30 | -0.29% | 284,858 |
| Jun 10, 2025 | 339.85 | 339.91 | 335.00 | 336.29 | 336.29 | -1.27% | 303,521 |
| Jun 9, 2025 | 346.20 | 346.98 | 332.52 | 340.62 | 340.62 | -1.61% | 365,131 |
| Jun 6, 2025 | 348.62 | 348.62 | 344.17 | 346.18 | 346.18 | 0.69% | 186,081 |
| Jun 5, 2025 | 346.27 | 346.27 | 338.51 | 343.82 | 343.82 | -0.28% | 343,752 |