Everest Group, Ltd. (EG)
NYSE: EG · Real-Time Price · USD
346.15
-1.65 (-0.47%)
May 13, 2025, 4:00 PM - Market closed
Everest Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 346.81 | 350.84 | 345.99 | 346.15 | 346.15 | -0.47% | 419,550 |
| May 12, 2025 | 350.55 | 354.76 | 342.65 | 347.80 | 347.80 | -0.07% | 529,714 |
| May 9, 2025 | 349.15 | 349.93 | 346.59 | 348.04 | 348.04 | 0.24% | 325,168 |
| May 8, 2025 | 343.85 | 351.95 | 342.31 | 347.21 | 347.21 | 1.51% | 544,778 |
| May 7, 2025 | 345.40 | 347.70 | 339.89 | 342.05 | 342.05 | -0.74% | 572,069 |
| May 6, 2025 | 346.86 | 350.48 | 344.55 | 344.61 | 344.61 | -0.79% | 410,806 |
| May 5, 2025 | 346.83 | 349.78 | 344.28 | 347.36 | 347.36 | -0.30% | 402,850 |
| May 2, 2025 | 342.00 | 349.80 | 340.28 | 348.39 | 348.39 | 3.26% | 366,842 |
| May 1, 2025 | 325.00 | 350.88 | 325.00 | 337.38 | 337.38 | -5.98% | 644,990 |
| Apr 30, 2025 | 359.94 | 359.94 | 351.26 | 358.83 | 358.83 | -0.13% | 386,798 |
| Apr 29, 2025 | 355.77 | 359.92 | 354.43 | 359.29 | 359.29 | 1.20% | 379,638 |
| Apr 28, 2025 | 353.15 | 356.79 | 352.82 | 355.03 | 355.03 | 0.53% | 354,674 |
| Apr 25, 2025 | 355.07 | 357.42 | 348.01 | 353.15 | 353.15 | -0.57% | 256,098 |
| Apr 24, 2025 | 353.49 | 356.49 | 350.34 | 355.19 | 355.19 | -0.28% | 357,496 |
| Apr 23, 2025 | 357.65 | 359.75 | 353.94 | 356.20 | 356.20 | -0.28% | 393,670 |
| Apr 22, 2025 | 348.04 | 358.00 | 347.28 | 357.20 | 357.20 | 4.18% | 305,298 |
| Apr 21, 2025 | 348.85 | 349.26 | 340.36 | 342.87 | 342.87 | -2.02% | 318,848 |
| Apr 17, 2025 | 349.08 | 352.04 | 346.58 | 349.93 | 349.93 | 0.67% | 355,874 |
| Apr 16, 2025 | 351.75 | 354.50 | 347.10 | 347.60 | 347.60 | -0.64% | 344,246 |
| Apr 15, 2025 | 344.91 | 354.99 | 344.91 | 349.85 | 349.85 | -0.90% | 292,740 |
| Apr 14, 2025 | 354.40 | 359.03 | 351.78 | 353.02 | 353.02 | 1.00% | 337,123 |
| Apr 11, 2025 | 347.07 | 351.28 | 337.17 | 349.54 | 349.54 | 2.38% | 383,665 |
| Apr 10, 2025 | 345.95 | 346.74 | 335.17 | 341.40 | 341.40 | -2.00% | 361,934 |
| Apr 9, 2025 | 326.66 | 350.05 | 324.28 | 348.38 | 348.38 | 4.92% | 387,405 |
| Apr 8, 2025 | 337.46 | 345.85 | 327.52 | 332.04 | 332.04 | 1.72% | 406,469 |
| Apr 7, 2025 | 329.16 | 336.60 | 320.00 | 326.44 | 326.44 | -3.14% | 602,022 |
| Apr 4, 2025 | 353.77 | 356.94 | 335.18 | 337.02 | 337.02 | -6.84% | 682,856 |
| Apr 3, 2025 | 360.10 | 363.61 | 357.50 | 361.76 | 361.76 | -0.98% | 337,532 |
| Apr 2, 2025 | 363.96 | 365.59 | 361.28 | 365.34 | 365.34 | -0.02% | 199,061 |
| Apr 1, 2025 | 364.28 | 367.23 | 360.87 | 365.41 | 365.41 | 0.57% | 243,479 |
| Mar 31, 2025 | 362.70 | 366.46 | 358.68 | 363.33 | 363.33 | 0.37% | 324,862 |
| Mar 28, 2025 | 368.56 | 370.21 | 360.46 | 361.99 | 361.99 | -1.50% | 253,509 |
| Mar 27, 2025 | 367.97 | 368.94 | 362.48 | 367.51 | 367.51 | 0.37% | 268,330 |
| Mar 26, 2025 | 364.07 | 369.01 | 363.90 | 366.16 | 366.16 | 1.08% | 206,720 |
| Mar 25, 2025 | 361.01 | 363.80 | 357.83 | 362.25 | 362.25 | 0.87% | 300,572 |
| Mar 24, 2025 | 354.96 | 360.44 | 352.42 | 359.13 | 359.13 | 1.90% | 463,767 |
| Mar 21, 2025 | 353.19 | 356.25 | 352.18 | 352.42 | 352.42 | -0.67% | 1,348,612 |
| Mar 20, 2025 | 355.57 | 358.09 | 354.48 | 354.80 | 354.80 | -0.40% | 405,583 |
| Mar 19, 2025 | 357.85 | 360.79 | 355.59 | 356.22 | 356.22 | -0.95% | 467,228 |
| Mar 18, 2025 | 365.57 | 367.37 | 359.13 | 359.62 | 359.62 | -1.49% | 340,873 |
| Mar 17, 2025 | 356.59 | 368.96 | 356.45 | 365.06 | 365.06 | 1.78% | 528,005 |
| Mar 14, 2025 | 351.66 | 359.62 | 351.11 | 358.66 | 356.71 | 2.59% | 353,264 |
| Mar 13, 2025 | 349.19 | 354.43 | 347.89 | 349.59 | 347.69 | 0.53% | 430,585 |
| Mar 12, 2025 | 354.46 | 354.46 | 345.43 | 347.75 | 345.86 | -1.82% | 414,509 |
| Mar 11, 2025 | 358.57 | 358.57 | 351.71 | 354.19 | 352.26 | -0.84% | 489,917 |
| Mar 10, 2025 | 355.00 | 364.72 | 351.76 | 357.20 | 355.25 | -1.80% | 568,094 |
| Mar 7, 2025 | 362.35 | 366.77 | 361.57 | 363.76 | 361.78 | 0.06% | 359,689 |
| Mar 6, 2025 | 356.51 | 364.33 | 354.23 | 363.54 | 361.56 | 1.37% | 424,581 |
| Mar 5, 2025 | 356.32 | 361.71 | 352.70 | 358.64 | 356.69 | 0.92% | 580,987 |
| Mar 4, 2025 | 355.74 | 361.94 | 353.67 | 355.37 | 353.43 | -0.20% | 541,818 |