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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$234.09$338.45118,600——
2020-12-30$230.36$333.06128,600——
2020-12-29$229.33$331.57127,600——
2020-12-28$230.78$333.66172,100——
2020-12-24$229.18$331.3577,800——
2020-12-23$229.55$331.89133,100——
2020-12-22$228.14$329.85173,800——
2020-12-21$229.14$331.29220,300——
2020-12-18$232.53$336.19466,000——
2020-12-17$235.16$340.00291,100——
2020-12-16$233.37$337.41242,700——
2020-12-15$233.27$337.26201,600——
2020-12-14$229.70$332.10247,200——
2020-12-11$231.62$334.88196,300——
2020-12-10$235.82$340.95229,500——
2020-12-09$236.00$341.21251,300——
2020-12-08$234.74$339.39293,500——
2020-12-07$230.32$333.00230,400——
2020-12-04$234.64$339.24263,500——
2020-12-03$232.57$336.25202,400——
2020-12-02$232.39$335.99210,600——
2020-12-01$230.71$333.56271,300——
2020-11-30$227.33$326.431,072,000——
2020-11-27$233.45$335.22138,500——
2020-11-25$237.49$341.02236,200——
2020-11-24$241.54$346.84334,400——
2020-11-23$233.73$335.62188,900——
2020-11-20$231.10$331.85218,400——
2020-11-19$233.83$335.77268,600——
2020-11-18$235.13$337.63205,700——
2020-11-17$238.39$342.32181,700——
2020-11-16$238.80$342.90284,100——
2020-11-13$232.31$333.59241,600——
2020-11-12$230.30$330.70280,600——
2020-11-11$235.03$337.49236,200——
2020-11-10$240.20$344.91398,100——
2020-11-09$231.69$332.70621,000——
2020-11-06$210.68$302.53271,300——
2020-11-05$211.83$304.18251,800——
2020-11-04$211.64$303.90357,200——
2020-11-03$215.64$309.65472,400——
2020-11-02$207.00$297.24365,400——
2020-10-30$197.08$283.00675,900——
2020-10-29$202.11$290.22351,000——
2020-10-28$196.20$281.73293,700——
2020-10-27$202.10$290.21294,000——
2020-10-26$209.11$300.27328,200——
2020-10-23$214.02$307.32313,700——
2020-10-22$207.04$297.30263,200——
2020-10-21$205.47$295.04298,100——
2020-10-20$199.84$286.96212,900——
2020-10-19$197.29$283.30133,300——
2020-10-16$200.80$288.34109,700——
2020-10-15$201.80$289.77150,700——
2020-10-14$202.36$290.58405,100——
2020-10-13$202.51$290.79290,600——
2020-10-12$205.70$295.37157,300——
2020-10-09$204.94$294.28190,500——
2020-10-08$204.09$293.06222,100——
2020-10-07$198.33$284.79290,000——
2020-10-06$199.82$286.93184,400——
2020-10-05$203.98$292.90262,200——
2020-10-02$198.66$285.27217,500——
2020-10-01$196.93$282.78346,700——
2020-09-30$197.54$283.66473,700——
2020-09-29$199.78$286.87185,600——
2020-09-28$201.60$289.49149,100——
2020-09-25$198.64$285.24196,400——
2020-09-24$199.67$286.72285,400——
2020-09-23$197.10$283.03240,400——
2020-09-22$200.11$287.35272,300——
2020-09-21$202.31$290.51516,100——
2020-09-18$201.35$289.13366,700——
2020-09-17$204.96$294.31245,500——
2020-09-16$206.28$296.21232,200——
2020-09-15$206.12$295.98172,500——
2020-09-14$209.70$301.12238,900——
2020-09-11$206.34$296.29241,000——
2020-09-10$207.59$298.09205,800——
2020-09-09$213.59$306.70265,200——
2020-09-08$211.55$303.78268,200——
2020-09-04$215.55$309.52202,400——
2020-09-03$216.00$310.17198,800——
2020-09-02$217.91$312.91294,900——
2020-09-01$217.87$312.85184,500——
2020-08-31$220.08$313.80288,200——
2020-08-28$221.67$316.07190,700——
2020-08-27$221.88$316.36211,600——
2020-08-26$216.97$309.36181,300——
2020-08-25$218.84$312.03216,100——
2020-08-24$218.63$311.73140,400——
2020-08-21$213.81$304.86388,100——
2020-08-20$216.36$308.49211,900——
2020-08-19$217.31$309.85234,500——
2020-08-18$220.72$314.71231,800——
2020-08-17$221.93$316.44207,500——
2020-08-14$225.28$321.21237,300——
2020-08-13$225.26$321.18176,600——
2020-08-12$227.72$324.69140,500——
2020-08-11$228.27$325.48252,100——
2020-08-10$231.88$330.62210,100——
2020-08-07$232.19$331.06318,600——
2020-08-06$223.66$318.90439,100——
2020-08-05$219.12$312.43368,700——
2020-08-04$217.16$309.63276,600——
2020-08-03$220.96$315.05326,900——
2020-07-31$218.79$311.96240,100——
2020-07-30$216.09$308.11180,500——
2020-07-29$219.94$313.60176,700——
2020-07-28$216.32$308.44229,100——
2020-07-27$220.80$314.82214,800——
2020-07-24$224.01$319.40294,900——
2020-07-23$223.06$318.05192,900——
2020-07-22$223.81$319.12206,500——
2020-07-21$220.58$314.51272,300——
2020-07-20$219.85$313.47173,700——
2020-07-17$222.62$317.42203,100——
2020-07-16$223.10$318.10305,200——
2020-07-15$218.29$311.25240,300——
2020-07-14$211.44$301.48209,200——
2020-07-13$207.68$296.12328,000——
2020-07-10$206.79$294.85326,400——
2020-07-09$198.06$282.40285,900——
2020-07-08$204.41$291.46317,900——
2020-07-07$203.72$290.47405,100——
2020-07-06$205.99$293.71302,600——
2020-07-02$200.95$286.52258,100——
2020-07-01$203.89$290.71266,200——
2020-06-30$206.20$294.01336,600——
2020-06-29$202.53$288.77328,200——
2020-06-26$200.87$286.41621,300——
2020-06-25$207.27$295.53484,300——
2020-06-24$206.00$293.72647,500——
2020-06-23$213.01$303.72418,100——
2020-06-22$213.37$304.23332,300——
2020-06-19$215.73$307.60682,900——
2020-06-18$215.50$307.27429,500——
2020-06-17$215.92$307.87430,900——
2020-06-16$220.58$314.51429,400——
2020-06-15$216.88$309.24339,800——
2020-06-12$214.95$306.48477,400——
2020-06-11$211.00$300.85658,600——
2020-06-10$221.69$316.09426,800——
2020-06-09$227.46$324.32346,500——
2020-06-08$231.07$329.47342,200——
2020-06-05$226.15$322.45455,200——
2020-06-04$217.13$309.59533,400——
2020-06-03$213.26$304.07564,600——
2020-06-02$206.05$293.79539,100——
2020-06-01$193.77$276.28439,700——
2020-05-29$198.41$282.90535,400——
2020-05-28$204.51$291.60342,400——
2020-05-27$203.06$289.53637,400——
2020-05-26$203.32$289.90540,000——
2020-05-22$205.68$291.06376,000——
2020-05-21$206.01$291.52571,100——
2020-05-20$199.23$281.93760,300——
2020-05-19$186.36$263.72675,000——
2020-05-18$180.36$255.23741,700——
2020-05-15$168.94$239.071,087,600——
2020-05-14$161.72$228.85470,700——
2020-05-13$164.22$232.39491,100——
2020-05-12$172.01$243.41375,700——
2020-05-11$178.99$253.29473,000——
2020-05-08$176.80$250.19312,100——
2020-05-07$173.83$245.99618,700——
2020-05-06$164.47$232.74360,600——
2020-05-05$167.71$237.32748,200——
2020-05-04$162.82$230.41312,100——
2020-05-01$165.01$233.50322,800——
2020-04-30$173.13$244.99285,600——
2020-04-29$184.45$261.01238,900——
2020-04-28$179.65$254.22348,200——
2020-04-27$175.72$248.66432,600——
2020-04-24$170.81$241.71512,800——
2020-04-23$177.09$250.60340,000——
2020-04-22$179.38$253.84547,300——
2020-04-21$179.60$254.15489,700——
2020-04-20$190.52$269.60293,500——
2020-04-17$196.35$277.85498,100——
2020-04-16$187.15$264.83378,300——
2020-04-15$191.03$270.32258,200——
2020-04-14$203.12$287.43322,800——
2020-04-13$202.14$286.05230,000——
2020-04-09$212.30$300.42330,900——
2020-04-08$197.80$279.90302,900——
2020-04-07$191.25$270.64374,900——
2020-04-06$189.93$268.77340,500——
2020-04-03$178.02$251.91384,800——
2020-04-02$187.67$265.57524,400——
2020-04-01$181.24$256.47438,100——
2020-03-31$192.42$272.29353,300——
2020-03-30$198.49$280.88341,000——
2020-03-27$189.29$267.86418,400——
2020-03-26$195.33$276.41693,900——
2020-03-25$174.83$247.40708,500——
2020-03-24$185.58$262.61398,100——
2020-03-23$171.96$243.34796,000——
2020-03-20$194.65$275.45654,800——
2020-03-19$187.24$264.96624,600——
2020-03-18$188.71$267.04625,400——
2020-03-17$198.03$280.23605,600——
2020-03-16$182.61$258.41803,600——
2020-03-13$213.09$301.54704,200——
2020-03-12$200.82$284.18625,900——
2020-03-11$227.95$322.57497,200——
2020-03-10$240.45$340.26397,600——
2020-03-09$234.77$330.03513,300——
2020-03-06$253.51$356.37334,200——
2020-03-05$257.18$361.53304,400——
2020-03-04$269.39$378.69302,700——
2020-03-03$253.44$356.27439,400——
2020-03-02$258.16$362.91771,700——
2020-02-28$247.88$348.46676,700——
2020-02-27$261.81$368.04354,000——
2020-02-26$273.23$384.09349,000——
2020-02-25$278.55$391.57438,500——
2020-02-24$283.04$397.88593,100——
2020-02-21$289.85$407.46235,000——
2020-02-20$287.93$404.76160,500——
2020-02-19$290.58$408.48243,700——
2020-02-18$289.79$407.37205,900——
2020-02-14$291.37$409.59209,700——
2020-02-13$291.78$410.17233,900——
2020-02-12$287.68$404.41243,300——
2020-02-11$291.64$409.97411,900——
2020-02-10$285.88$401.88215,100——
2020-02-07$282.58$397.24229,100——
2020-02-06$280.45$394.24374,300——
2020-02-05$283.30$398.25344,900——
2020-02-04$277.59$390.22236,400——
2020-02-03$279.59$393.03288,100——
2020-01-31$276.57$388.79454,200——
2020-01-30$276.88$389.22214,100——
2020-01-29$274.62$386.05192,500——
2020-01-28$275.14$386.78214,900——
2020-01-27$272.68$383.32173,900——
2020-01-24$277.35$389.88258,800——
2020-01-23$280.92$394.90336,400——
2020-01-22$281.00$395.02561,600——
2020-01-21$280.00$393.61398,400——
2020-01-17$279.97$393.57205,900——
2020-01-16$277.43$390.00264,200——
2020-01-15$275.54$387.34206,700——
2020-01-14$274.65$386.09203,400——
2020-01-13$275.96$387.93158,700——
2020-01-10$274.83$386.34220,700——
2020-01-09$276.24$388.32193,800——
2020-01-08$273.34$384.25225,700——
2020-01-07$274.17$385.41244,300——
2020-01-06$276.59$388.82265,200——
2020-01-03$277.24$389.73162,400——
2020-01-02$278.15$391.01181,300——