Everest Group, Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 377.87 | 382.44 | 376.96 | 382.17 | 362.93 | 179,615 |
| 2024-08-21 | 379.21 | 379.67 | 374.51 | 378.65 | 359.59 | 132,228 |
| 2024-08-20 | 377.95 | 379.44 | 374.44 | 377.24 | 358.25 | 285,237 |
| 2024-08-19 | 374.85 | 378.76 | 374.85 | 378.74 | 359.67 | 150,728 |
| 2024-08-16 | 374.37 | 376.82 | 372.49 | 374.54 | 355.69 | 196,762 |
| 2024-08-15 | 372.08 | 374.00 | 369.27 | 373.46 | 354.66 | 207,520 |
| 2024-08-14 | 363.11 | 370.43 | 363.11 | 369.54 | 350.94 | 166,579 |
| 2024-08-13 | 362.90 | 365.37 | 359.71 | 363.11 | 344.83 | 217,707 |
| 2024-08-12 | 365.40 | 365.97 | 359.60 | 360.91 | 342.74 | 387,093 |
| 2024-08-09 | 364.29 | 364.67 | 360.89 | 364.50 | 346.15 | 280,668 |
| 2024-08-08 | 361.48 | 366.53 | 361.48 | 364.20 | 345.87 | 310,332 |
| 2024-08-07 | 361.06 | 363.57 | 358.97 | 360.63 | 342.48 | 378,190 |
| 2024-08-06 | 356.50 | 362.70 | 355.51 | 358.64 | 340.59 | 586,762 |
| 2024-08-05 | 360.67 | 361.30 | 350.61 | 356.30 | 338.36 | 610,758 |
| 2024-08-02 | 366.22 | 370.20 | 360.16 | 364.13 | 345.80 | 407,891 |
| 2024-08-01 | 385.00 | 388.62 | 365.00 | 368.34 | 349.80 | 841,549 |
| 2024-07-31 | 389.25 | 397.48 | 386.45 | 392.87 | 373.09 | 494,461 |
| 2024-07-30 | 386.99 | 392.02 | 384.71 | 389.44 | 369.84 | 385,026 |
| 2024-07-29 | 382.08 | 385.54 | 380.65 | 384.00 | 364.67 | 378,347 |
| 2024-07-26 | 373.80 | 385.33 | 373.12 | 382.93 | 363.65 | 332,477 |
| 2024-07-25 | 377.88 | 384.52 | 372.78 | 373.75 | 354.94 | 466,580 |
| 2024-07-24 | 386.57 | 388.00 | 380.65 | 381.54 | 362.33 | 235,843 |
| 2024-07-23 | 387.89 | 389.61 | 382.93 | 384.86 | 365.49 | 182,939 |
| 2024-07-22 | 390.51 | 390.51 | 384.79 | 388.72 | 369.15 | 213,507 |
| 2024-07-19 | 398.79 | 399.74 | 383.76 | 385.32 | 365.92 | 916,777 |
| 2024-07-18 | 398.80 | 406.40 | 398.13 | 400.00 | 379.86 | 224,422 |
| 2024-07-17 | 396.76 | 403.88 | 395.22 | 398.08 | 378.04 | 312,534 |
| 2024-07-16 | 396.23 | 402.01 | 393.30 | 394.60 | 374.74 | 222,040 |
| 2024-07-15 | 386.52 | 399.44 | 385.05 | 396.26 | 376.31 | 488,775 |
| 2024-07-12 | 381.88 | 383.79 | 378.81 | 381.64 | 362.43 | 176,111 |
| 2024-07-11 | 378.99 | 380.15 | 375.39 | 379.81 | 360.69 | 185,017 |
| 2024-07-10 | 372.75 | 378.45 | 372.75 | 378.15 | 359.11 | 231,745 |
| 2024-07-09 | 370.43 | 375.90 | 370.07 | 372.80 | 354.03 | 268,915 |
| 2024-07-08 | 370.93 | 373.76 | 370.14 | 373.04 | 354.26 | 274,666 |
| 2024-07-05 | 363.25 | 365.58 | 358.63 | 362.85 | 344.58 | 495,185 |
| 2024-07-03 | 367.22 | 369.15 | 360.93 | 364.77 | 346.41 | 262,604 |
| 2024-07-02 | 372.03 | 372.90 | 367.01 | 369.67 | 351.06 | 317,952 |
| 2024-07-01 | 384.88 | 385.76 | 376.92 | 378.62 | 359.56 | 249,978 |
| 2024-06-28 | 380.03 | 383.49 | 377.35 | 381.02 | 361.84 | 511,239 |
| 2024-06-27 | 375.85 | 381.24 | 375.85 | 380.50 | 361.35 | 157,543 |
| 2024-06-26 | 378.89 | 378.89 | 372.78 | 376.19 | 357.25 | 196,582 |
| 2024-06-25 | 383.45 | 384.44 | 379.08 | 381.66 | 362.45 | 177,271 |
| 2024-06-24 | 378.71 | 383.61 | 375.90 | 382.01 | 362.78 | 212,225 |
| 2024-06-21 | 380.34 | 380.34 | 375.48 | 377.19 | 358.20 | 553,292 |
| 2024-06-20 | 378.21 | 381.65 | 378.05 | 380.28 | 361.14 | 269,227 |
| 2024-06-18 | 376.00 | 381.19 | 372.97 | 377.25 | 358.26 | 218,417 |
| 2024-06-17 | 368.86 | 379.15 | 366.39 | 376.39 | 357.44 | 218,675 |
| 2024-06-14 | 372.21 | 372.77 | 365.49 | 367.56 | 349.06 | 203,745 |
| 2024-06-13 | 372.70 | 374.70 | 368.75 | 374.43 | 355.58 | 147,792 |
| 2024-06-12 | 377.75 | 380.68 | 370.33 | 373.71 | 354.90 | 166,117 |
| 2024-06-11 | 379.59 | 379.83 | 376.83 | 379.10 | 360.02 | 156,707 |
| 2024-06-10 | 380.66 | 383.18 | 378.39 | 381.61 | 362.40 | 139,591 |
| 2024-06-07 | 381.08 | 386.98 | 381.08 | 382.81 | 363.54 | 136,266 |
| 2024-06-06 | 381.20 | 383.52 | 379.36 | 379.66 | 360.55 | 114,637 |
| 2024-06-05 | 385.05 | 385.05 | 377.08 | 380.57 | 361.41 | 198,648 |
| 2024-06-04 | 384.94 | 389.66 | 383.58 | 384.71 | 365.34 | 194,958 |
| 2024-06-03 | 391.00 | 393.24 | 383.76 | 386.76 | 367.29 | 201,544 |
| 2024-05-31 | 387.82 | 392.05 | 387.30 | 390.93 | 371.25 | 369,837 |
| 2024-05-30 | 383.30 | 389.70 | 381.99 | 388.53 | 368.97 | 226,971 |
| 2024-05-29 | 385.71 | 386.87 | 382.38 | 382.69 | 363.43 | 228,277 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-09 | 2.0000 USD |
| 2026-06-12 | 2.0000 USD |
| 2026-03-13 | 2.0000 USD |
| 2025-11-26 | 2.0000 USD |
| 2025-09-03 | 2.0000 USD |
| 2025-05-28 | 2.0000 USD |
| 2025-03-17 | 2.0000 USD |
| 2024-11-27 | 2.0000 USD |
| 2024-09-16 | 2.0000 USD |
| 2024-05-29 | 2.0000 USD |
| 2024-03-18 | 1.7500 USD |
| 2023-11-28 | 1.7500 USD |
| 2023-09-18 | 1.7500 USD |
| 2023-05-30 | 1.6500 USD |
| 2023-03-15 | 1.6500 USD |
| 2022-11-22 | 1.6500 USD |
| 2022-08-23 | 1.6500 USD |
| 2022-05-24 | 1.6500 USD |
| 2022-03-15 | 1.5500 USD |
| 2021-11-30 | 1.5500 USD |
| 2021-08-24 | 1.5500 USD |
| 2021-05-25 | 1.5500 USD |
| 2021-03-16 | 1.5500 USD |
| 2020-12-01 | 1.5500 USD |
| 2020-09-01 | 1.5500 USD |
| 2020-05-26 | 1.5500 USD |
| 2020-03-10 | 1.5500 USD |
| 2019-12-03 | 1.5500 USD |
| 2019-09-03 | 1.4000 USD |
| 2019-05-28 | 1.4000 USD |
| 2019-03-05 | 1.4000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.