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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$273.92$405.47151,400——
2021-12-30$274.21$405.9082,600——
2021-12-29$276.20$408.85130,100——
2021-12-28$274.23$405.93129,700——
2021-12-27$271.22$401.48110,600——
2021-12-23$267.02$395.26124,200——
2021-12-22$263.07$389.41311,600——
2021-12-21$264.84$392.03223,700——
2021-12-20$261.67$387.34318,800——
2021-12-17$266.93$395.13608,000——
2021-12-16$270.56$400.50244,400——
2021-12-15$269.88$399.49170,500——
2021-12-14$269.71$399.24151,200——
2021-12-13$267.48$395.94167,600——
2021-12-10$269.97$399.63152,700——
2021-12-09$271.19$401.43217,400——
2021-12-08$273.83$405.34293,200——
2021-12-07$270.89$400.99239,400——
2021-12-06$266.97$395.18176,700——
2021-12-03$262.47$388.52312,900——
2021-12-02$263.83$390.54302,800——
2021-12-01$256.90$380.28374,600——
2021-11-30$256.38$379.51524,900——
2021-11-29$264.37$389.04267,200——
2021-11-26$268.40$394.97139,800——
2021-11-24$277.90$408.95134,700——
2021-11-23$279.49$411.29191,800——
2021-11-22$273.87$403.02200,000——
2021-11-19$267.11$393.07333,900——
2021-11-18$274.40$403.80161,300——
2021-11-17$278.13$409.29216,600——
2021-11-16$278.54$409.89199,700——
2021-11-15$275.50$405.42100,200——
2021-11-12$274.15$403.43195,700——
2021-11-11$272.82$401.48282,700——
2021-11-10$270.32$397.80124,400——
2021-11-09$272.44$400.92110,800——
2021-11-08$273.69$402.76127,200——
2021-11-05$273.55$402.55159,700——
2021-11-04$268.81$395.58186,200——
2021-11-03$273.97$403.17173,500——
2021-11-02$273.81$402.93399,600——
2021-11-01$265.42$390.59302,400——
2021-10-29$261.50$384.82406,500——
2021-10-28$267.40$393.50531,600——
2021-10-27$280.18$412.31415,300——
2021-10-26$286.62$421.78275,300——
2021-10-25$282.64$415.93141,200——
2021-10-22$280.92$413.40152,100——
2021-10-21$279.58$411.42142,100——
2021-10-20$279.01$410.59162,400——
2021-10-19$276.64$407.10174,600——
2021-10-18$276.35$406.67229,600——
2021-10-15$278.46$409.78227,200——
2021-10-14$277.87$408.91348,000——
2021-10-13$266.19$391.72231,000——
2021-10-12$265.79$391.13127,000——
2021-10-11$265.44$390.62156,900——
2021-10-08$268.60$395.27170,800——
2021-10-07$266.07$391.54208,100——
2021-10-06$260.85$383.86198,500——
2021-10-05$255.77$376.39240,300——
2021-10-04$250.41$368.50179,000——
2021-10-01$252.03$370.88224,000——
2021-09-30$250.78$369.04272,900——
2021-09-29$253.04$372.37163,500——
2021-09-28$254.39$374.36184,500——
2021-09-27$258.89$380.98241,200——
2021-09-24$255.74$376.34153,200——
2021-09-23$255.22$375.58209,500——
2021-09-22$253.38$372.87212,300——
2021-09-21$252.90$372.16190,100——
2021-09-20$253.32$372.78270,200——
2021-09-17$255.86$376.52517,500——
2021-09-16$252.32$371.31199,900——
2021-09-15$253.39$372.88188,700——
2021-09-14$253.91$373.65193,600——
2021-09-13$257.14$378.40170,700——
2021-09-10$255.34$375.75286,900——
2021-09-09$260.08$382.73233,200——
2021-09-08$263.43$387.66562,000——
2021-09-07$252.18$371.10405,200——
2021-09-03$256.64$377.67340,600——
2021-09-02$259.13$381.33402,700——
2021-09-01$261.25$384.45266,700——
2021-08-31$264.90$389.82305,500——
2021-08-30$263.02$387.06194,700——
2021-08-27$267.91$394.25203,500——
2021-08-26$266.37$391.99243,900——
2021-08-25$272.71$401.31198,600——
2021-08-24$272.17$400.52169,400——
2021-08-23$272.83$399.21139,200——
2021-08-20$271.94$397.91197,800——
2021-08-19$271.43$397.16180,500——
2021-08-18$271.58$397.38210,000——
2021-08-17$273.68$400.45222,000——
2021-08-16$271.68$397.53267,800——
2021-08-13$272.92$399.34229,100——
2021-08-12$271.42$397.15167,000——
2021-08-11$268.81$393.33172,400——
2021-08-10$264.29$386.71239,100——
2021-08-09$262.75$384.46273,800——
2021-08-06$262.67$384.34165,800——
2021-08-05$259.18$379.24273,300——
2021-08-04$258.19$377.79335,700——
2021-08-03$259.81$380.16476,900——
2021-08-02$254.76$372.77370,300——
2021-07-30$252.83$369.95346,400——
2021-07-29$247.58$362.26373,500——
2021-07-28$243.40$356.15279,600——
2021-07-27$245.03$358.53253,200——
2021-07-26$243.59$356.43234,700——
2021-07-23$242.79$355.26152,900——
2021-07-22$242.72$355.15169,200——
2021-07-21$244.53$357.80221,900——
2021-07-20$241.25$353.00285,800——
2021-07-19$236.68$346.31253,900——
2021-07-16$246.78$361.09140,200——
2021-07-15$246.37$360.49222,700——
2021-07-14$245.21$358.80175,000——
2021-07-13$244.67$358.01155,300——
2021-07-12$248.90$364.20174,900——
2021-07-09$247.86$362.67282,300——
2021-07-08$242.99$355.55240,900——
2021-07-07$250.98$367.24528,400——
2021-07-06$248.38$363.43668,700——
2021-07-02$252.35$369.24311,100——
2021-07-01$256.82$375.78291,800——
2021-06-30$252.01$368.75226,000——
2021-06-29$253.00$370.19361,700——
2021-06-28$251.55$368.07235,800——
2021-06-25$256.24$374.94512,600——
2021-06-24$252.61$369.62327,500——
2021-06-23$245.78$359.63407,500——
2021-06-22$244.44$357.67301,900——
2021-06-21$243.58$356.41327,700——
2021-06-18$236.21$345.63606,000——
2021-06-17$245.53$359.26310,000——
2021-06-16$254.19$371.94191,400——
2021-06-15$256.58$375.43216,400——
2021-06-14$254.03$371.70207,600——
2021-06-11$253.84$371.42276,200——
2021-06-10$254.88$372.95237,500——
2021-06-09$257.65$377.00237,400——
2021-06-08$259.17$379.22304,100——
2021-06-07$257.79$377.20327,800——
2021-06-04$259.37$379.52227,200——
2021-06-03$257.00$376.05325,200——
2021-06-02$257.09$376.18332,300——
2021-06-01$259.80$380.14463,100——
2021-05-28$259.96$380.38357,000——
2021-05-27$259.93$380.331,750,000——
2021-05-26$254.70$372.68495,900——
2021-05-25$254.44$372.30592,600——
2021-05-24$263.57$383.39388,200——
2021-05-21$264.29$384.44276,800——
2021-05-20$268.42$390.45252,400——
2021-05-19$269.20$391.58324,300——
2021-05-18$271.51$394.94400,500——
2021-05-17$272.11$395.82335,900——
2021-05-14$271.43$394.83191,700——
2021-05-13$270.96$394.14222,700——
2021-05-12$262.44$381.75307,500——
2021-05-11$265.57$386.30319,900——
2021-05-10$272.81$396.83332,400——
2021-05-07$273.10$397.26296,800——
2021-05-06$273.32$397.58276,300——
2021-05-05$273.11$397.27300,200——
2021-05-04$273.42$397.72441,100——
2021-05-03$272.07$395.76393,800——
2021-04-30$276.95$402.86462,600——
2021-04-29$272.45$396.31655,100——
2021-04-28$266.12$387.10311,500——
2021-04-27$267.05$388.46188,900——
2021-04-26$266.00$386.93226,900——
2021-04-23$266.82$388.12169,300——
2021-04-22$264.51$384.76220,000——
2021-04-21$267.64$389.31189,200——
2021-04-20$262.43$381.73327,400——
2021-04-19$264.00$384.02162,000——
2021-04-16$262.10$381.25228,000——
2021-04-15$262.80$382.27208,900——
2021-04-14$259.45$377.40244,900——
2021-04-13$256.07$372.48241,600——
2021-04-12$254.98$370.90262,600——
2021-04-09$254.77$370.59185,100——
2021-04-08$253.30$368.45266,600——
2021-04-07$255.76$372.03256,200——
2021-04-06$253.58$368.86262,300——
2021-04-05$251.01$365.12341,600——
2021-04-01$251.11$365.27235,400——
2021-03-31$247.81$360.47281,700——
2021-03-30$254.29$369.89288,700——
2021-03-29$254.09$369.60458,200——
2021-03-26$250.15$363.87178,000——
2021-03-25$247.86$360.54314,000——
2021-03-24$242.95$353.40378,700——
2021-03-23$241.36$351.09282,700——
2021-03-22$243.88$354.75242,500——
2021-03-19$245.83$357.59450,800——
2021-03-18$251.95$366.49209,900——
2021-03-17$251.28$365.52225,400——
2021-03-16$253.37$368.56184,800——
2021-03-15$255.97$370.08206,700——
2021-03-12$252.82$365.53216,800——
2021-03-11$249.42$360.61192,800——
2021-03-10$250.22$361.77206,300——
2021-03-09$247.15$357.33320,600——
2021-03-08$251.04$362.96240,100——
2021-03-05$246.90$356.97219,400——
2021-03-04$239.68$346.53222,700——
2021-03-03$242.23$350.22271,600——
2021-03-02$241.92$349.77186,400——
2021-03-01$242.64$350.81205,100——
2021-02-26$241.81$349.61391,200——
2021-02-25$238.97$345.50221,700——
2021-02-24$244.72$353.82207,100——
2021-02-23$239.98$346.96299,000——
2021-02-22$241.81$349.61298,500——
2021-02-19$239.30$345.98351,400——
2021-02-18$240.90$348.29158,100——
2021-02-17$242.72$350.93177,400——
2021-02-16$240.44$347.63260,600——
2021-02-12$243.54$352.11305,100——
2021-02-11$244.95$354.15365,500——
2021-02-10$234.69$339.32238,100——
2021-02-09$233.04$336.93430,500——
2021-02-08$225.19$325.58236,800——
2021-02-05$219.40$317.21201,400——
2021-02-04$220.93$319.42272,200——
2021-02-03$214.28$309.81177,100——
2021-02-02$214.11$309.56294,200——
2021-02-01$211.50$305.79254,900——
2021-01-29$211.08$305.18316,800——
2021-01-28$217.10$313.88290,800——
2021-01-27$218.93$316.53308,600——
2021-01-26$227.17$328.44266,900——
2021-01-25$228.25$330.01186,500——
2021-01-22$228.92$330.97229,600——
2021-01-21$231.80$335.14178,400——
2021-01-20$236.58$342.05179,300——
2021-01-19$232.74$336.50235,900——
2021-01-15$231.20$334.27268,500——
2021-01-14$235.20$340.05197,900——
2021-01-13$238.24$344.45162,900——
2021-01-12$239.42$346.16163,400——
2021-01-11$237.25$343.02215,400——
2021-01-08$238.97$345.50209,700——
2021-01-07$241.36$348.96259,400——
2021-01-06$239.64$346.47309,900——
2021-01-05$226.23$327.08158,600——
2021-01-04$228.11$329.80165,100——