Everest Group, Ltd. (EG)
NYSE: EG · Real-Time Price · USD
347.07
+3.55 (1.03%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Everest Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 347.09 | 349.51 | 344.52 | 347.07 | 347.07 | 1.03% | 209,762 |
| Apr 27, 2026 | 341.47 | 346.05 | 341.47 | 343.52 | 343.52 | 0.04% | 253,649 |
| Apr 24, 2026 | 349.51 | 350.78 | 343.17 | 343.38 | 343.38 | -2.12% | 228,639 |
| Apr 23, 2026 | 343.85 | 351.92 | 343.85 | 350.81 | 350.81 | 1.68% | 330,863 |
| Apr 22, 2026 | 349.39 | 350.81 | 344.04 | 345.00 | 345.00 | -1.38% | 330,904 |
| Apr 21, 2026 | 354.16 | 354.16 | 349.10 | 349.82 | 349.82 | -0.23% | 354,831 |
| Apr 20, 2026 | 350.46 | 355.26 | 349.96 | 350.64 | 350.64 | -0.24% | 311,111 |
| Apr 17, 2026 | 343.88 | 352.75 | 343.83 | 351.49 | 351.49 | 2.06% | 343,791 |
| Apr 16, 2026 | 346.28 | 349.25 | 343.55 | 344.41 | 344.41 | -0.35% | 352,212 |
| Apr 15, 2026 | 341.25 | 349.62 | 340.19 | 345.61 | 345.61 | 1.28% | 383,980 |
| Apr 14, 2026 | 332.61 | 343.00 | 330.33 | 341.24 | 341.24 | 2.34% | 536,213 |
| Apr 13, 2026 | 328.05 | 333.84 | 327.97 | 333.43 | 333.43 | 1.08% | 327,470 |
| Apr 10, 2026 | 335.03 | 339.73 | 327.40 | 329.87 | 329.87 | -1.71% | 281,992 |
| Apr 9, 2026 | 331.36 | 339.19 | 331.36 | 335.61 | 335.61 | 0.71% | 281,549 |
| Apr 8, 2026 | 329.25 | 334.08 | 327.91 | 333.26 | 333.26 | 1.80% | 323,235 |
| Apr 7, 2026 | 325.87 | 329.84 | 325.30 | 327.38 | 327.38 | -0.32% | 293,393 |
| Apr 6, 2026 | 325.18 | 329.27 | 324.93 | 328.42 | 328.42 | 0.41% | 220,327 |
| Apr 2, 2026 | 320.71 | 330.00 | 320.71 | 327.09 | 327.09 | 0.99% | 300,112 |
| Apr 1, 2026 | 324.84 | 328.81 | 321.75 | 323.87 | 323.87 | -0.91% | 259,164 |
| Mar 31, 2026 | 322.34 | 331.48 | 322.09 | 326.85 | 326.85 | 1.09% | 369,838 |
| Mar 30, 2026 | 320.67 | 324.17 | 318.44 | 323.33 | 323.33 | 1.70% | 328,419 |
| Mar 27, 2026 | 324.05 | 324.51 | 316.69 | 317.93 | 317.93 | -1.84% | 233,539 |
| Mar 26, 2026 | 324.00 | 326.58 | 321.21 | 323.89 | 323.89 | -0.01% | 412,577 |
| Mar 25, 2026 | 326.39 | 327.59 | 323.54 | 323.93 | 323.93 | 0.05% | 236,304 |
| Mar 24, 2026 | 324.26 | 328.05 | 323.37 | 323.77 | 323.77 | -0.16% | 345,222 |
| Mar 23, 2026 | 322.72 | 326.88 | 318.48 | 324.30 | 324.30 | 2.62% | 428,299 |
| Mar 20, 2026 | 315.98 | 318.06 | 314.72 | 316.02 | 316.02 | 0.02% | 636,957 |
| Mar 19, 2026 | 319.90 | 321.71 | 313.26 | 315.96 | 315.96 | -1.22% | 296,514 |
| Mar 18, 2026 | 320.80 | 324.38 | 318.37 | 319.86 | 319.86 | -0.82% | 279,952 |
| Mar 17, 2026 | 324.14 | 326.87 | 322.01 | 322.50 | 322.50 | 0.62% | 241,034 |
| Mar 16, 2026 | 321.98 | 325.91 | 320.51 | 320.52 | 320.52 | 0.05% | 265,854 |
| Mar 13, 2026 | 324.46 | 325.50 | 320.23 | 320.36 | 320.36 | -0.61% | 232,101 |
| Mar 12, 2026 | 319.91 | 326.25 | 317.02 | 322.34 | 320.34 | 0.27% | 360,245 |
| Mar 11, 2026 | 326.82 | 327.02 | 320.34 | 321.48 | 319.49 | -1.84% | 342,712 |
| Mar 10, 2026 | 326.91 | 330.73 | 323.16 | 327.50 | 325.47 | -0.17% | 299,885 |
| Mar 9, 2026 | 331.23 | 331.89 | 325.60 | 328.05 | 326.01 | -1.81% | 359,182 |
| Mar 6, 2026 | 331.46 | 334.57 | 324.29 | 334.11 | 332.04 | 0.38% | 341,174 |
| Mar 5, 2026 | 332.36 | 335.05 | 331.00 | 332.84 | 330.77 | -0.38% | 349,518 |
| Mar 4, 2026 | 334.10 | 335.95 | 331.47 | 334.11 | 332.04 | -0.30% | 432,288 |
| Mar 3, 2026 | 335.04 | 339.38 | 325.47 | 335.13 | 333.05 | -1.32% | 468,199 |
| Mar 2, 2026 | 334.69 | 341.31 | 334.69 | 339.63 | 337.52 | 1.23% | 375,863 |
| Feb 27, 2026 | 339.02 | 339.02 | 331.86 | 335.49 | 333.41 | -0.69% | 369,454 |
| Feb 26, 2026 | 338.90 | 341.69 | 335.68 | 337.82 | 335.72 | 0.60% | 355,105 |
| Feb 25, 2026 | 339.86 | 341.84 | 335.29 | 335.81 | 333.73 | -1.13% | 427,023 |
| Feb 24, 2026 | 337.01 | 342.16 | 334.19 | 339.65 | 337.54 | 0.56% | 279,025 |
| Feb 23, 2026 | 342.41 | 345.57 | 337.27 | 337.77 | 335.67 | -1.38% | 359,454 |
| Feb 20, 2026 | 345.04 | 345.04 | 337.20 | 342.48 | 340.36 | -0.13% | 318,004 |
| Feb 19, 2026 | 344.52 | 348.31 | 340.62 | 342.93 | 340.80 | -0.75% | 291,905 |
| Feb 18, 2026 | 345.63 | 347.11 | 341.44 | 345.51 | 343.37 | -0.15% | 396,891 |
| Feb 17, 2026 | 340.52 | 348.22 | 337.94 | 346.03 | 343.88 | 2.37% | 587,525 |
| Feb 13, 2026 | 334.59 | 338.04 | 331.61 | 338.03 | 335.93 | 0.57% | 451,225 |
| Feb 12, 2026 | 332.58 | 338.00 | 331.11 | 336.12 | 334.03 | 1.11% | 633,182 |
| Feb 11, 2026 | 329.66 | 333.32 | 327.38 | 332.42 | 330.36 | 0.59% | 362,828 |
| Feb 10, 2026 | 322.00 | 332.82 | 322.00 | 330.48 | 328.43 | 2.60% | 482,000 |
| Feb 9, 2026 | 326.61 | 330.59 | 320.01 | 322.12 | 320.12 | -1.91% | 407,425 |
| Feb 6, 2026 | 326.51 | 332.85 | 326.51 | 328.39 | 326.35 | 0.77% | 399,851 |
| Feb 5, 2026 | 334.15 | 334.15 | 306.09 | 325.89 | 323.87 | -2.26% | 878,686 |
| Feb 4, 2026 | 333.08 | 339.73 | 326.61 | 333.42 | 331.35 | 1.09% | 633,668 |
| Feb 3, 2026 | 330.72 | 336.81 | 329.29 | 329.83 | 327.78 | -0.58% | 348,013 |
| Feb 2, 2026 | 328.64 | 331.92 | 327.16 | 331.76 | 329.70 | 0.14% | 274,308 |
| Jan 30, 2026 | 327.78 | 332.45 | 326.69 | 331.28 | 329.22 | 0.50% | 294,323 |
| Jan 29, 2026 | 328.83 | 331.84 | 325.43 | 329.62 | 327.57 | 1.45% | 357,045 |
| Jan 28, 2026 | 323.08 | 328.20 | 321.14 | 324.91 | 322.89 | 0.30% | 303,417 |
| Jan 27, 2026 | 325.91 | 325.92 | 322.13 | 323.94 | 321.93 | -0.97% | 241,584 |
| Jan 26, 2026 | 325.21 | 329.30 | 325.01 | 327.10 | 325.07 | 1.09% | 199,160 |
| Jan 23, 2026 | 319.96 | 323.66 | 319.96 | 323.57 | 321.56 | 0.58% | 283,673 |
| Jan 22, 2026 | 322.36 | 323.32 | 319.00 | 321.70 | 319.70 | -0.38% | 349,046 |
| Jan 21, 2026 | 322.93 | 324.67 | 318.26 | 322.94 | 320.94 | 0.92% | 352,978 |
| Jan 20, 2026 | 316.18 | 321.71 | 316.18 | 320.00 | 318.01 | 0.37% | 313,555 |
| Jan 16, 2026 | 319.85 | 322.05 | 318.14 | 318.81 | 316.83 | -0.75% | 278,723 |
| Jan 15, 2026 | 324.99 | 328.34 | 320.11 | 321.21 | 319.22 | -1.44% | 304,956 |
| Jan 14, 2026 | 322.34 | 326.47 | 321.38 | 325.91 | 323.89 | 1.87% | 377,757 |
| Jan 13, 2026 | 326.44 | 328.36 | 317.21 | 319.92 | 317.94 | -2.58% | 360,309 |
| Jan 12, 2026 | 330.61 | 335.80 | 327.17 | 328.38 | 326.34 | -1.44% | 402,324 |
| Jan 9, 2026 | 336.78 | 339.02 | 332.38 | 333.18 | 331.11 | -1.46% | 288,054 |
| Jan 8, 2026 | 332.89 | 340.42 | 331.05 | 338.10 | 336.00 | 2.01% | 366,156 |
| Jan 7, 2026 | 332.00 | 335.76 | 328.10 | 331.43 | 329.37 | -0.27% | 317,158 |
| Jan 6, 2026 | 341.00 | 341.99 | 331.18 | 332.32 | 330.26 | -2.63% | 393,169 |
| Jan 5, 2026 | 335.05 | 343.32 | 333.38 | 341.28 | 339.16 | 2.03% | 396,789 |
| Jan 2, 2026 | 338.18 | 339.92 | 333.60 | 334.48 | 332.40 | -1.44% | 411,481 |
| Dec 31, 2025 | 340.74 | 342.67 | 339.29 | 339.35 | 337.24 | -0.56% | 244,938 |
| Dec 30, 2025 | 341.06 | 342.54 | 340.20 | 341.26 | 339.14 | 0.36% | 202,291 |
| Dec 29, 2025 | 337.11 | 340.72 | 336.59 | 340.03 | 337.92 | 0.74% | 248,049 |
| Dec 26, 2025 | 333.66 | 338.41 | 333.66 | 337.53 | 335.44 | 0.39% | 184,126 |
| Dec 24, 2025 | 338.09 | 338.89 | 335.23 | 336.21 | 334.12 | -0.25% | 158,964 |
| Dec 23, 2025 | 336.35 | 338.77 | 334.84 | 337.04 | 334.95 | 0.41% | 485,718 |
| Dec 22, 2025 | 330.62 | 336.38 | 330.62 | 335.66 | 333.58 | 1.31% | 288,525 |
| Dec 19, 2025 | 332.16 | 334.89 | 330.31 | 331.31 | 329.25 | -0.36% | 1,016,566 |
| Dec 18, 2025 | 326.19 | 334.02 | 322.46 | 332.52 | 330.46 | 1.18% | 415,618 |
| Dec 17, 2025 | 326.00 | 330.93 | 325.05 | 328.63 | 326.59 | 0.39% | 400,352 |
| Dec 16, 2025 | 327.74 | 328.53 | 323.69 | 327.35 | 325.32 | -0.38% | 543,787 |
| Dec 15, 2025 | 328.58 | 330.62 | 324.02 | 328.61 | 326.57 | 0.44% | 462,118 |
| Dec 12, 2025 | 326.69 | 328.83 | 325.22 | 327.16 | 325.13 | 0.86% | 344,538 |
| Dec 11, 2025 | 316.84 | 325.84 | 316.01 | 324.38 | 322.37 | 2.82% | 390,553 |
| Dec 10, 2025 | 310.80 | 317.55 | 309.66 | 315.47 | 313.51 | 1.58% | 399,294 |
| Dec 9, 2025 | 309.50 | 312.42 | 307.39 | 310.56 | 308.63 | 0.70% | 354,774 |
| Dec 8, 2025 | 309.37 | 309.99 | 306.84 | 308.40 | 306.49 | -0.51% | 366,601 |
| Dec 5, 2025 | 312.22 | 314.41 | 309.67 | 309.97 | 308.05 | -1.19% | 366,849 |
| Dec 4, 2025 | 315.23 | 317.86 | 312.72 | 313.71 | 311.76 | -0.10% | 329,452 |
| Dec 3, 2025 | 311.86 | 315.97 | 311.86 | 314.03 | 312.08 | 0.58% | 337,120 |