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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$84.09$100.44344,700——
2011-12-29$85.33$101.92195,300——
2011-12-28$84.95$101.46326,000——
2011-12-27$85.67$102.32425,200——
2011-12-23$85.91$102.61908,900——
2011-12-22$82.05$98.00503,600——
2011-12-21$81.91$97.83432,000——
2011-12-20$80.08$95.65796,500——
2011-12-19$78.49$93.75448,000——
2011-12-16$79.86$95.39699,200——
2011-12-15$79.84$95.36596,000——
2011-12-14$80.62$96.29392,500——
2011-12-13$80.93$96.66384,200——
2011-12-12$82.17$98.14317,200——
2011-12-09$83.24$99.42355,600——
2011-12-08$83.08$99.23295,100——
2011-12-07$84.77$101.25565,600——
2011-12-06$84.94$101.45414,600——
2011-12-05$84.18$100.55624,800——
2011-12-02$84.17$100.53655,900——
2011-12-01$85.38$101.98411,700——
2011-11-30$87.73$104.79464,900——
2011-11-29$84.82$101.31253,300——
2011-11-28$84.88$101.38605,300——
2011-11-25$83.93$99.67301,300——
2011-11-23$81.70$97.02695,200——
2011-11-22$85.21$101.19378,100——
2011-11-21$86.67$102.93411,200——
2011-11-18$87.69$104.14368,300——
2011-11-17$85.98$102.11266,500——
2011-11-16$86.96$103.27349,000——
2011-11-15$88.61$105.23372,500——
2011-11-14$88.54$105.15448,400——
2011-11-11$90.73$107.75678,800——
2011-11-10$89.55$106.35573,500——
2011-11-09$90.57$107.56425,000——
2011-11-08$92.59$109.96413,300——
2011-11-07$92.60$109.97425,600——
2011-11-04$91.51$108.67235,600——
2011-11-03$91.45$108.60311,600——
2011-11-02$90.35$107.30528,900——
2011-11-01$88.61$105.23581,600——
2011-10-31$89.92$106.79417,400——
2011-10-28$90.84$107.88607,700——
2011-10-27$90.83$107.87566,300——
2011-10-26$85.94$102.06571,300——
2011-10-25$85.99$102.12559,200——
2011-10-24$87.08$103.41444,900——
2011-10-21$85.08$101.04359,500——
2011-10-20$82.65$98.15559,600——
2011-10-19$80.78$95.93580,300——
2011-10-18$79.07$93.90396,100——
2011-10-17$76.63$91.00362,300——
2011-10-14$78.62$93.37320,100——
2011-10-13$78.15$92.81392,400——
2011-10-12$80.12$95.15498,500——
2011-10-11$80.10$95.12321,200——
2011-10-10$80.53$95.64316,700——
2011-10-07$78.42$93.13431,700——
2011-10-06$80.42$95.50473,800——
2011-10-05$79.71$94.66451,600——
2011-10-04$79.76$94.72558,800——
2011-10-03$77.75$92.33649,100——
2011-09-30$79.38$94.27460,200——
2011-09-29$79.26$94.13269,300——
2011-09-28$77.60$92.16449,900——
2011-09-27$79.07$93.90623,200——
2011-09-26$77.65$92.22604,100——
2011-09-23$76.96$91.40612,500——
2011-09-22$76.27$90.58686,700——
2011-09-21$78.14$92.80562,700——
2011-09-20$79.42$94.32563,200——
2011-09-19$78.12$92.77444,000——
2011-09-16$78.77$93.55577,800——
2011-09-15$79.78$94.74283,100——
2011-09-14$78.86$93.65325,100——
2011-09-13$79.08$93.91241,600——
2011-09-12$78.36$93.06397,200——
2011-09-09$78.25$92.93431,300——
2011-09-08$79.79$94.76492,900——
2011-09-07$81.56$96.86401,600——
2011-09-06$77.99$92.62445,300——
2011-09-02$78.38$93.08229,700——
2011-09-01$80.70$95.84398,500——
2011-08-31$80.70$95.84357,500——
2011-08-30$80.33$95.40234,900——
2011-08-29$81.01$96.21326,800——
2011-08-26$77.66$91.66561,700——
2011-08-25$75.96$89.65405,300——
2011-08-24$78.48$92.62571,700——
2011-08-23$77.91$91.95466,600——
2011-08-22$77.25$91.17403,300——
2011-08-19$78.64$92.81349,700——
2011-08-18$79.54$93.88419,100——
2011-08-17$82.36$97.20172,400——
2011-08-16$81.83$96.58333,300——
2011-08-15$82.55$97.43370,900——
2011-08-12$79.55$93.89462,200——
2011-08-11$80.81$95.37786,100——
2011-08-10$76.45$90.23650,100——
2011-08-09$78.91$93.131,032,700——
2011-08-08$73.50$86.75733,400——
2011-08-05$78.10$92.18508,100——
2011-08-04$79.94$94.35693,100——
2011-08-03$83.39$98.42735,400——
2011-08-02$82.66$97.56682,600——
2011-08-01$82.19$97.00380,500——
2011-07-29$82.12$96.92386,800——
2011-07-28$83.32$98.34589,600——
2011-07-27$81.24$95.88365,000——
2011-07-26$82.17$96.98217,400——
2011-07-25$81.31$95.96237,800——
2011-07-22$81.50$96.19152,100——
2011-07-21$81.71$96.44225,600——
2011-07-20$80.55$95.07217,100——
2011-07-19$80.84$95.41227,800——
2011-07-18$80.39$94.88305,900——
2011-07-15$81.37$96.04270,800——
2011-07-14$82.33$97.17218,600——
2011-07-13$82.82$97.75266,100——
2011-07-12$82.72$97.63260,300——
2011-07-11$81.82$96.57305,400——
2011-07-08$82.98$97.94327,600——
2011-07-07$83.47$98.51523,200——
2011-07-06$81.92$96.68519,800——
2011-07-05$80.72$95.27234,400——
2011-07-01$81.80$96.54333,100——
2011-06-30$81.75$96.48411,200——
2011-06-29$82.46$97.32393,800——
2011-06-28$81.38$96.05347,100——
2011-06-27$81.84$96.59422,100——
2011-06-24$80.55$95.07753,600——
2011-06-23$80.68$95.22365,800——
2011-06-22$81.17$95.80300,600——
2011-06-21$81.53$96.22307,900——
2011-06-20$82.13$96.93244,300——
2011-06-17$81.83$96.58409,100——
2011-06-16$82.17$96.98364,500——
2011-06-15$82.34$97.18440,300——
2011-06-14$83.89$99.01423,300——
2011-06-13$83.41$98.44462,000——
2011-06-10$83.10$98.08261,000——
2011-06-09$84.13$99.29344,600——
2011-06-08$84.92$100.23220,100——
2011-06-07$85.99$101.49223,000——
2011-06-06$86.43$102.01218,900——
2011-06-03$87.56$103.34188,400——
2011-06-02$88.71$104.70417,500——
2011-06-01$87.39$103.14455,200——
2011-05-31$88.97$105.01396,500——
2011-05-27$89.25$105.34242,000——
2011-05-26$89.55$105.12434,200——
2011-05-25$87.99$103.29333,900——
2011-05-24$87.48$102.69285,800——
2011-05-23$88.47$103.86340,900——
2011-05-20$89.79$105.41437,500——
2011-05-19$89.91$105.55243,400——
2011-05-18$90.75$106.53337,800——
2011-05-17$89.86$105.49357,800——
2011-05-16$90.23$105.92275,200——
2011-05-13$90.13$105.80308,800——
2011-05-12$90.77$106.56175,000——
2011-05-11$89.76$105.37194,100——
2011-05-10$91.07$106.91198,300——
2011-05-09$90.26$105.96170,000——
2011-05-06$89.87$105.50188,000——
2011-05-05$89.78$105.39405,300——
2011-05-04$90.82$106.61284,000——
2011-05-03$91.83$107.80415,000——
2011-05-02$89.92$105.56398,400——
2011-04-29$91.12$106.97442,000——
2011-04-28$92.05$108.06481,400——
2011-04-27$91.72$107.67311,200——
2011-04-26$90.53$106.27272,200——
2011-04-25$90.16$105.84132,800——
2011-04-21$89.77$105.38180,100——
2011-04-20$89.53$105.10229,200——
2011-04-19$89.28$104.81323,900——
2011-04-18$89.92$105.56353,500——
2011-04-15$91.14$106.99458,700——
2011-04-14$91.21$107.07399,300——
2011-04-13$91.69$107.64483,500——
2011-04-12$91.14$106.99471,700——
2011-04-11$92.23$108.27400,200——
2011-04-08$92.58$108.68374,800——
2011-04-07$93.62$109.90613,700——
2011-04-06$93.76$110.07713,000——
2011-04-05$92.14$108.16942,700——
2011-04-04$92.45$108.531,120,400——
2011-04-01$90.46$106.19974,400——
2011-03-31$88.18$103.521,336,600——
2011-03-30$83.43$97.941,245,800——
2011-03-29$83.00$97.43399,700——
2011-03-28$82.61$96.98462,100——
2011-03-25$82.95$97.38167,200——
2011-03-24$82.59$96.95281,700——
2011-03-23$82.03$96.30502,900——
2011-03-22$81.68$95.88461,900——
2011-03-21$82.98$97.41241,300——
2011-03-18$81.74$95.96444,500——
2011-03-17$81.83$96.06379,100——
2011-03-16$81.61$95.80443,800——
2011-03-15$82.08$96.35522,300——
2011-03-14$82.30$96.61567,300——
2011-03-11$83.52$98.04687,800——
2011-03-10$85.87$100.80189,900——
2011-03-09$87.69$102.94248,200——
2011-03-08$88.00$103.30206,800——
2011-03-07$86.58$101.64334,800——
2011-03-04$87.20$101.80328,300——
2011-03-03$88.28$103.06410,000——
2011-03-02$87.40$102.03313,600——
2011-03-01$87.58$102.24233,900——
2011-02-28$88.65$103.49362,200——
2011-02-25$88.23$103.00355,100——
2011-02-24$86.38$100.84458,600——
2011-02-23$86.96$101.52352,600——
2011-02-22$87.87$102.58532,600——
2011-02-18$90.58$105.75362,700——
2011-02-17$89.10$104.02269,400——
2011-02-16$88.45$103.26322,700——
2011-02-15$88.18$102.95332,500——
2011-02-14$87.79$102.49360,300——
2011-02-11$88.60$103.44707,000——
2011-02-10$86.41$100.88599,400——
2011-02-09$85.72$100.07310,000——
2011-02-08$86.58$101.08201,200——
2011-02-07$86.12$100.54226,400——
2011-02-04$85.39$99.69161,400——
2011-02-03$84.98$99.21391,300——
2011-02-02$84.91$99.13336,200——
2011-02-01$85.23$99.50252,500——
2011-01-31$84.28$98.39207,600——
2011-01-28$84.88$99.09349,100——
2011-01-27$86.31$100.76339,700——
2011-01-26$85.79$100.16351,000——
2011-01-25$85.75$100.11614,900——
2011-01-24$84.69$98.87252,200——
2011-01-21$83.27$97.21261,400——
2011-01-20$83.48$97.46224,200——
2011-01-19$83.19$97.12240,900——
2011-01-18$83.78$97.81503,000——
2011-01-14$83.40$97.37397,700——
2011-01-13$83.31$97.26396,800——
2011-01-12$84.29$98.40219,700——
2011-01-11$83.37$97.33161,200——
2011-01-10$82.55$96.37370,200——
2011-01-07$82.61$96.44314,600——
2011-01-06$83.29$97.24340,400——
2011-01-05$83.25$97.19504,400——
2011-01-04$84.03$98.10456,400——
2011-01-03$85.20$99.47239,900——