Everest Group, Ltd. (EG)
NYSE: EG · Real-Time Price · USD
309.97
-3.74 (-1.19%)
Dec 5, 2025, 4:00 PM EST - Market closed
Everest Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 312.22 | 314.41 | 309.67 | 309.97 | 309.97 | -1.19% | 365,576 |
| Dec 4, 2025 | 315.23 | 317.86 | 312.72 | 313.71 | 313.71 | -0.10% | 329,450 |
| Dec 3, 2025 | 311.86 | 315.97 | 311.86 | 314.03 | 314.03 | 0.58% | 336,657 |
| 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% | 363,402 |
| Nov 28, 2025 | 311.45 | 316.15 | 311.45 | 314.29 | 314.29 | 0.72% | 203,871 |
| Nov 26, 2025 | 311.22 | 315.11 | 311.22 | 312.03 | 312.03 | -0.64% | 319,573 |
| Nov 25, 2025 | 312.45 | 316.90 | 311.75 | 314.04 | 312.04 | 1.31% | 360,115 |
| 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 |
| Nov 4, 2025 | 313.53 | 318.44 | 312.00 | 317.69 | 315.67 | 1.35% | 396,280 |
| Nov 3, 2025 | 311.85 | 317.56 | 309.87 | 313.45 | 311.45 | -0.34% | 484,769 |
| Oct 31, 2025 | 312.79 | 317.00 | 309.05 | 314.52 | 312.52 | 1.73% | 638,005 |
| Oct 30, 2025 | 311.63 | 314.40 | 307.15 | 309.18 | 307.21 | -0.09% | 673,022 |
| Oct 29, 2025 | 307.00 | 314.32 | 304.60 | 309.45 | 307.48 | 1.49% | 711,277 |
| Oct 28, 2025 | 325.10 | 325.10 | 302.44 | 304.91 | 302.97 | -11.36% | 1,557,830 |
| Oct 27, 2025 | 348.67 | 349.96 | 343.27 | 343.98 | 341.79 | -1.42% | 234,541 |
| Oct 24, 2025 | 349.61 | 350.39 | 345.64 | 348.94 | 346.72 | -0.09% | 152,031 |
| Oct 23, 2025 | 349.55 | 352.23 | 346.77 | 349.27 | 347.05 | 0.24% | 211,950 |
| Oct 22, 2025 | 349.29 | 353.58 | 346.98 | 348.42 | 346.20 | -0.21% | 231,749 |
| Oct 21, 2025 | 350.05 | 351.14 | 348.31 | 349.16 | 346.94 | -0.51% | 186,004 |
| Oct 20, 2025 | 350.13 | 352.70 | 347.41 | 350.95 | 348.71 | 0.52% | 250,044 |
| Oct 17, 2025 | 340.78 | 352.62 | 340.78 | 349.13 | 346.91 | 2.43% | 463,864 |
| Oct 16, 2025 | 342.99 | 346.28 | 338.93 | 340.85 | 338.68 | -2.21% | 355,727 |
| Oct 15, 2025 | 354.53 | 358.53 | 345.73 | 348.55 | 346.33 | -2.30% | 304,154 |
| Oct 14, 2025 | 351.18 | 356.98 | 347.97 | 356.74 | 354.47 | 1.63% | 242,642 |
| Oct 13, 2025 | 344.77 | 351.09 | 343.95 | 351.02 | 348.78 | 1.25% | 257,764 |
| Oct 10, 2025 | 352.86 | 356.14 | 346.64 | 346.69 | 344.48 | -1.44% | 272,638 |
| Oct 9, 2025 | 361.65 | 362.06 | 349.36 | 351.77 | 349.53 | -2.29% | 372,035 |
| Oct 8, 2025 | 366.97 | 368.29 | 359.46 | 360.00 | 357.71 | -1.33% | 290,062 |
| Oct 7, 2025 | 364.39 | 368.07 | 361.88 | 364.86 | 362.54 | 0.91% | 299,923 |
| Oct 6, 2025 | 360.00 | 364.61 | 358.87 | 361.56 | 359.26 | 1.32% | 252,534 |
| Oct 3, 2025 | 350.44 | 358.95 | 350.44 | 356.85 | 354.58 | 1.65% | 247,538 |
| Oct 2, 2025 | 350.06 | 355.05 | 348.63 | 351.05 | 348.81 | -0.70% | 196,701 |
| Oct 1, 2025 | 351.35 | 356.29 | 348.30 | 353.53 | 351.28 | 0.94% | 230,861 |
| Sep 30, 2025 | 345.73 | 350.95 | 344.50 | 350.23 | 348.00 | 1.37% | 234,339 |
| Sep 29, 2025 | 348.86 | 348.86 | 343.29 | 345.49 | 343.29 | -1.04% | 346,835 |
| Sep 26, 2025 | 347.56 | 351.95 | 343.97 | 349.11 | 346.89 | 1.13% | 359,906 |
| Sep 25, 2025 | 344.70 | 349.15 | 341.95 | 345.21 | 343.01 | -0.10% | 409,910 |
| Sep 24, 2025 | 337.87 | 346.72 | 333.89 | 345.54 | 343.34 | 2.25% | 428,187 |
| Sep 23, 2025 | 336.72 | 340.32 | 334.68 | 337.93 | 335.78 | 0.93% | 302,255 |
| Sep 22, 2025 | 333.00 | 336.08 | 332.65 | 334.83 | 332.70 | -0.16% | 295,549 |
| Sep 19, 2025 | 335.76 | 337.01 | 332.27 | 335.38 | 333.24 | 0.19% | 1,062,746 |
| Sep 18, 2025 | 333.03 | 336.15 | 332.50 | 334.75 | 332.62 | 0.33% | 332,183 |
| Sep 17, 2025 | 331.28 | 338.77 | 330.00 | 333.65 | 331.53 | 0.91% | 396,961 |
| Sep 16, 2025 | 334.77 | 336.86 | 327.35 | 330.63 | 328.52 | -2.71% | 386,384 |
| Sep 15, 2025 | 348.50 | 353.47 | 339.61 | 339.84 | 337.68 | -2.73% | 317,776 |
| Sep 12, 2025 | 349.51 | 352.45 | 347.66 | 349.37 | 347.14 | 0.27% | 487,609 |
| Sep 11, 2025 | 340.93 | 349.15 | 338.50 | 348.44 | 346.22 | 2.47% | 320,445 |
| Sep 10, 2025 | 338.94 | 341.30 | 335.90 | 340.03 | 337.86 | -0.17% | 273,997 |
| Sep 9, 2025 | 339.76 | 341.82 | 338.85 | 340.61 | 338.44 | 0.30% | 332,388 |
| Sep 8, 2025 | 338.79 | 340.30 | 334.65 | 339.58 | 337.42 | -0.12% | 298,620 |
| Sep 5, 2025 | 343.60 | 345.27 | 339.39 | 340.00 | 337.83 | -1.52% | 195,439 |
| Sep 4, 2025 | 350.00 | 351.76 | 344.93 | 345.26 | 343.06 | -0.94% | 341,569 |
| Sep 3, 2025 | 342.00 | 349.74 | 341.10 | 348.53 | 346.31 | 0.92% | 507,950 |
| Sep 2, 2025 | 341.52 | 346.00 | 339.93 | 345.35 | 341.16 | 1.01% | 445,446 |
| Aug 29, 2025 | 341.31 | 344.81 | 341.31 | 341.88 | 337.74 | 0.59% | 220,932 |
| Aug 28, 2025 | 342.71 | 344.02 | 338.51 | 339.88 | 335.76 | -1.01% | 224,643 |
| Aug 27, 2025 | 339.31 | 345.75 | 337.53 | 343.34 | 339.18 | 1.36% | 252,107 |
| Aug 26, 2025 | 340.22 | 341.61 | 337.81 | 338.72 | 334.61 | -0.76% | 278,661 |
| Aug 25, 2025 | 342.70 | 343.51 | 340.36 | 341.32 | 337.18 | -0.76% | 202,524 |
| Aug 22, 2025 | 350.88 | 352.76 | 343.23 | 343.94 | 339.77 | -1.18% | 260,302 |
| Aug 21, 2025 | 344.00 | 349.24 | 344.00 | 348.06 | 343.84 | 1.32% | 384,958 |
| Aug 20, 2025 | 338.27 | 344.60 | 338.27 | 343.52 | 339.36 | 1.70% | 305,195 |
| Aug 19, 2025 | 333.28 | 338.08 | 332.62 | 337.79 | 333.69 | 1.75% | 193,011 |
| Aug 18, 2025 | 330.91 | 333.69 | 330.00 | 331.97 | 327.95 | 0.04% | 176,393 |
| Aug 15, 2025 | 338.59 | 338.75 | 330.87 | 331.84 | 327.82 | -1.57% | 355,989 |
| Aug 14, 2025 | 336.01 | 337.87 | 334.68 | 337.12 | 333.03 | 0.11% | 260,821 |
| Aug 13, 2025 | 328.54 | 336.95 | 328.54 | 336.76 | 332.68 | 2.61% | 314,283 |
| Aug 12, 2025 | 331.69 | 332.23 | 326.49 | 328.21 | 324.23 | -0.66% | 281,131 |
| Aug 11, 2025 | 329.50 | 330.62 | 328.36 | 330.40 | 326.39 | 0.18% | 227,571 |
| Aug 8, 2025 | 330.00 | 332.56 | 328.30 | 329.80 | 325.80 | 0.50% | 245,615 |
| Aug 7, 2025 | 329.34 | 330.12 | 325.63 | 328.15 | 324.17 | -0.10% | 262,992 |
| Aug 6, 2025 | 330.14 | 331.80 | 325.73 | 328.49 | 324.51 | 0.17% | 326,923 |
| Aug 5, 2025 | 328.90 | 330.54 | 325.15 | 327.92 | 323.94 | 0.58% | 420,453 |
| Aug 4, 2025 | 332.36 | 333.40 | 325.00 | 326.04 | 322.09 | -1.60% | 506,209 |
| Aug 1, 2025 | 334.80 | 341.96 | 327.99 | 331.34 | 327.32 | -1.33% | 318,747 |
| Jul 31, 2025 | 341.12 | 350.87 | 335.13 | 335.80 | 331.73 | 0.97% | 702,482 |
| Jul 30, 2025 | 330.51 | 335.53 | 328.43 | 332.56 | 328.53 | 0.08% | 575,414 |
| Jul 29, 2025 | 333.87 | 335.69 | 330.51 | 332.28 | 328.25 | 0.28% | 271,533 |
| Jul 28, 2025 | 335.38 | 337.30 | 330.51 | 331.35 | 327.33 | -1.64% | 198,377 |
| Jul 25, 2025 | 332.07 | 336.98 | 331.74 | 336.86 | 332.78 | 1.50% | 189,705 |
| Jul 24, 2025 | 333.10 | 337.30 | 331.65 | 331.89 | 327.87 | -1.18% | 238,067 |
| Jul 23, 2025 | 339.37 | 339.72 | 333.57 | 335.87 | 331.80 | -0.34% | 210,551 |
| Jul 22, 2025 | 331.75 | 338.00 | 330.95 | 337.02 | 332.93 | 2.14% | 312,670 |
| Jul 21, 2025 | 332.58 | 334.21 | 329.68 | 329.97 | 325.97 | -0.93% | 313,558 |
| Jul 18, 2025 | 334.36 | 335.43 | 332.48 | 333.07 | 329.03 | -0.28% | 269,574 |
| Jul 17, 2025 | 330.35 | 334.30 | 329.50 | 334.00 | 329.95 | 0.63% | 211,130 |