NYSE:EG | Historical Stock Price | EVEREST GROUP, LTD.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1995-10-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$18.52$37.95$77.73$159.21$326.12$668.021995-10-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$89.56$94.26168,000——
2004-12-30$90.13$94.86152,100——
2004-12-29$90.06$94.79174,000——
2004-12-28$90.09$94.82119,400——
2004-12-27$88.98$93.65190,600——
2004-12-23$89.65$94.36169,400——
2004-12-22$89.57$94.27381,300——
2004-12-21$89.14$93.82281,200——
2004-12-20$88.86$93.52231,600——
2004-12-17$89.15$93.83455,000——
2004-12-16$88.40$93.04413,800——
2004-12-15$88.00$92.62347,300——
2004-12-14$88.44$93.08509,600——
2004-12-13$87.94$92.56237,500——
2004-12-10$87.70$92.30169,800——
2004-12-09$87.69$92.29189,200——
2004-12-08$86.90$91.46462,900——
2004-12-07$86.44$90.98491,300——
2004-12-06$86.43$90.97181,200——
2004-12-03$86.60$91.15436,500——
2004-12-02$86.00$90.51313,400——
2004-12-01$86.38$90.91416,300——
2004-11-30$84.27$88.69725,100——
2004-11-29$82.35$86.67413,700——
2004-11-26$83.00$87.3657,500——
2004-11-24$83.07$87.43317,900——
2004-11-23$83.19$87.45249,400——
2004-11-22$83.97$88.27119,400——
2004-11-19$82.74$86.98179,500——
2004-11-18$83.39$87.66240,600——
2004-11-17$83.11$87.37217,000——
2004-11-16$81.91$86.11304,400——
2004-11-15$82.41$86.63214,900——
2004-11-12$82.39$86.61520,200——
2004-11-11$82.30$86.52147,800——
2004-11-10$82.46$86.68261,600——
2004-11-09$81.79$85.98294,200——
2004-11-08$81.95$86.15401,300——
2004-11-05$82.34$86.56392,500——
2004-11-04$81.93$86.13240,100——
2004-11-03$80.36$84.48367,500——
2004-11-02$80.24$84.35350,200——
2004-11-01$79.45$83.52208,800——
2004-10-29$79.37$83.44243,000——
2004-10-28$79.58$83.66223,800——
2004-10-27$79.14$83.19353,100——
2004-10-26$78.52$82.541,108,100——
2004-10-25$76.13$80.03321,000——
2004-10-22$75.75$79.63338,300——
2004-10-21$75.89$79.78298,600——
2004-10-20$75.89$79.781,048,200——
2004-10-19$75.57$79.442,278,900——
2004-10-18$75.60$79.47779,800——
2004-10-15$75.75$79.631,526,300——
2004-10-14$74.11$77.911,630,900——
2004-10-13$76.50$80.42638,200——
2004-10-12$75.21$79.06249,800——
2004-10-11$75.25$79.10165,500——
2004-10-08$75.37$79.23187,000——
2004-10-07$75.65$79.53374,500——
2004-10-06$75.97$79.86449,400——
2004-10-05$75.73$79.61422,700——
2004-10-04$76.48$80.40415,400——
2004-10-01$75.50$79.37480,800——
2004-09-30$74.33$78.14288,700——
2004-09-29$73.93$77.72202,100——
2004-09-28$74.17$77.97350,300——
2004-09-27$74.06$77.85274,900——
2004-09-24$74.07$77.86123,200——
2004-09-23$74.05$77.84287,500——
2004-09-22$74.58$78.40384,600——
2004-09-21$74.79$78.62253,800——
2004-09-20$73.87$77.65211,300——
2004-09-17$74.40$78.21580,600——
2004-09-16$74.40$78.21482,400——
2004-09-15$72.62$76.34833,800——
2004-09-14$71.49$75.15465,900——
2004-09-13$71.95$75.64479,400——
2004-09-10$71.08$74.72294,400——
2004-09-09$71.67$75.34312,900——
2004-09-08$72.35$76.06297,300——
2004-09-07$73.39$77.15339,300——
2004-09-03$72.31$76.01325,200——
2004-09-02$72.78$76.51860,100——
2004-09-01$70.38$73.99462,300——
2004-08-31$70.16$73.75330,200——
2004-08-30$69.99$73.58199,800——
2004-08-27$70.31$73.91137,700——
2004-08-26$70.30$73.90243,100——
2004-08-25$71.17$74.71324,500——
2004-08-24$70.70$74.22409,900——
2004-08-23$71.16$74.70150,800——
2004-08-20$71.98$75.56162,200——
2004-08-19$72.26$75.85214,800——
2004-08-18$72.24$75.83151,400——
2004-08-17$71.78$75.35272,400——
2004-08-16$71.58$75.14370,300——
2004-08-13$70.66$74.18443,800——
2004-08-12$71.33$74.88219,200——
2004-08-11$71.95$75.53368,700——
2004-08-10$72.15$75.74356,100——
2004-08-09$71.52$75.08505,200——
2004-08-06$71.85$75.42351,800——
2004-08-05$71.85$75.42283,800——
2004-08-04$72.12$75.71297,200——
2004-08-03$72.48$76.09393,700——
2004-08-02$73.00$76.63348,700——
2004-07-30$73.48$77.14222,600——
2004-07-29$73.83$77.50419,400——
2004-07-28$73.16$76.80313,700——
2004-07-27$73.88$77.56404,700——
2004-07-26$74.01$77.691,043,000——
2004-07-23$72.99$76.62773,200——
2004-07-22$72.05$75.63813,800——
2004-07-21$72.13$75.721,718,800——
2004-07-20$74.70$78.423,306,800——
2004-07-19$80.96$84.99470,300——
2004-07-16$79.44$83.39193,400——
2004-07-15$79.40$83.35291,600——
2004-07-14$79.77$83.74240,100——
2004-07-13$80.35$84.35150,600——
2004-07-12$80.38$84.38113,500——
2004-07-09$80.14$84.13263,200——
2004-07-08$79.06$82.99249,600——
2004-07-07$79.61$83.57251,200——
2004-07-06$79.55$83.51212,000——
2004-07-02$79.68$83.64371,600——
2004-07-01$79.48$83.43307,200——
2004-06-30$80.36$84.36466,600——
2004-06-29$79.72$83.69396,500——
2004-06-28$79.98$83.96362,700——
2004-06-25$80.74$84.76230,000——
2004-06-24$80.60$84.61282,300——
2004-06-23$81.17$85.21424,700——
2004-06-22$81.10$85.13340,600——
2004-06-21$81.35$85.40608,000——
2004-06-18$81.70$85.76474,000——
2004-06-17$81.51$85.57579,000——
2004-06-16$80.00$83.981,203,600——
2004-06-15$82.40$86.50371,800——
2004-06-14$82.70$86.81272,600——
2004-06-10$83.19$87.33397,100——
2004-06-09$84.10$88.28230,200——
2004-06-08$84.61$88.82212,300——
2004-06-07$85.07$89.30347,300——
2004-06-04$83.50$87.65223,400——
2004-06-03$82.46$86.56318,400——
2004-06-02$82.96$87.09272,400——
2004-06-01$81.50$85.55241,200——
2004-05-28$81.85$85.92757,400——
2004-05-27$80.90$84.92249,600——
2004-05-26$81.00$85.03350,000——
2004-05-25$80.80$84.71395,800——
2004-05-24$80.48$84.38261,900——
2004-05-21$80.01$83.89301,900——
2004-05-20$78.90$82.72299,000——
2004-05-19$77.92$81.70525,100——
2004-05-18$78.55$82.36777,500——
2004-05-17$79.49$83.34290,400——
2004-05-14$80.50$84.40248,400——
2004-05-13$80.33$84.22241,200——
2004-05-12$80.62$84.53452,500——
2004-05-11$81.10$85.03490,500——
2004-05-10$80.27$84.16583,000——
2004-05-07$81.85$85.82353,200——
2004-05-06$83.78$87.84361,400——
2004-05-05$84.90$89.01250,800——
2004-05-04$84.80$88.91443,700——
2004-05-03$85.07$89.19576,100——
2004-04-30$85.18$89.31331,600——
2004-04-29$85.26$89.39334,000——
2004-04-28$85.30$89.43328,400——
2004-04-27$85.60$89.75302,100——
2004-04-26$84.80$88.91331,500——
2004-04-23$85.20$89.33178,800——
2004-04-22$86.05$90.22517,700——
2004-04-21$85.64$89.79468,700——
2004-04-20$85.66$89.81741,500——
2004-04-19$88.45$92.74337,300——
2004-04-16$87.13$91.35383,600——
2004-04-15$86.29$90.47314,000——
2004-04-14$86.03$90.20413,200——
2004-04-13$87.13$91.35190,800——
2004-04-12$88.36$92.64254,300——
2004-04-08$88.69$92.99307,000——
2004-04-07$89.40$93.73213,500——
2004-04-06$89.85$94.20555,900——
2004-04-05$89.14$93.46437,200——
2004-04-02$87.00$91.22299,600——
2004-04-01$87.41$91.64272,200——
2004-03-31$85.44$89.58196,000——
2004-03-30$84.87$88.98198,000——
2004-03-29$84.52$88.61219,400——
2004-03-26$83.23$87.26203,200——
2004-03-25$83.89$87.95261,300——
2004-03-24$82.50$86.50259,800——
2004-03-23$83.31$87.35168,600——
2004-03-22$83.66$87.71180,300——
2004-03-19$84.73$88.84144,900——
2004-03-18$85.01$89.13221,000——
2004-03-17$85.83$89.99209,800——
2004-03-16$85.39$89.53328,400——
2004-03-15$83.80$87.86320,600——
2004-03-12$86.79$90.99287,600——
2004-03-11$85.41$89.55389,800——
2004-03-10$86.71$90.91207,400——
2004-03-09$86.93$91.14185,500——
2004-03-08$87.30$91.53107,400——
2004-03-05$87.88$92.14131,200——
2004-03-04$87.15$91.37161,900——
2004-03-03$87.88$92.14132,300——
2004-03-02$87.16$91.38308,700——
2004-03-01$87.84$92.10222,100——
2004-02-27$87.39$91.62284,500——
2004-02-26$86.45$90.64223,100——
2004-02-25$85.43$89.46299,000——
2004-02-24$84.59$88.58273,000——
2004-02-23$85.14$89.16230,300——
2004-02-20$85.69$89.74204,100——
2004-02-19$85.91$89.97401,800——
2004-02-18$85.95$90.01263,300——
2004-02-17$86.65$90.74282,100——
2004-02-13$86.55$90.64206,200——
2004-02-12$87.20$91.32182,500——
2004-02-11$87.55$91.68325,200——
2004-02-10$87.22$91.34446,500——
2004-02-09$88.74$92.93186,500——
2004-02-06$88.51$92.69236,900——
2004-02-05$88.10$92.26300,700——
2004-02-04$88.20$92.36745,600——
2004-02-03$87.60$91.741,015,200——
2004-02-02$85.75$89.80338,200——
2004-01-30$85.08$89.10392,400——
2004-01-29$84.60$88.60343,400——
2004-01-28$85.30$89.33248,600——
2004-01-27$86.90$91.00200,500——
2004-01-26$87.75$91.89249,500——
2004-01-23$86.70$90.79220,400——
2004-01-22$86.88$90.98209,300——
2004-01-21$87.49$91.62343,300——
2004-01-20$86.34$90.42536,000——
2004-01-16$86.34$90.42195,700——
2004-01-15$85.90$89.96183,100——
2004-01-14$85.26$89.29523,300——
2004-01-13$85.32$89.35269,600——
2004-01-12$86.15$90.22535,600——
2004-01-09$83.52$87.46377,200——
2004-01-08$82.74$86.65360,900——
2004-01-07$83.86$87.82261,000——
2004-01-06$82.99$86.91352,100——
2004-01-05$83.35$87.29412,900——
2004-01-02$83.81$87.77240,500——