Everest Group, Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 324.64 | 329.39 | 324.64 | 327.01 | 302.03 | 239,053 |
| 2022-12-19 | 323.18 | 326.43 | 319.80 | 322.38 | 297.76 | 219,122 |
| 2022-12-16 | 319.95 | 325.01 | 318.03 | 323.11 | 298.43 | 1,190,747 |
| 2022-12-15 | 323.23 | 326.30 | 320.85 | 322.49 | 297.86 | 523,578 |
| 2022-12-14 | 330.83 | 330.94 | 323.41 | 325.39 | 300.54 | 471,538 |
| 2022-12-13 | 335.57 | 338.61 | 329.07 | 331.35 | 306.04 | 305,271 |
| 2022-12-12 | 332.40 | 332.95 | 327.61 | 332.54 | 307.14 | 348,348 |
| 2022-12-09 | 333.81 | 336.79 | 332.19 | 332.56 | 307.16 | 249,168 |
| 2022-12-08 | 336.27 | 336.80 | 332.56 | 333.74 | 308.25 | 208,869 |
| 2022-12-07 | 335.66 | 338.23 | 330.21 | 332.95 | 307.52 | 192,784 |
| 2022-12-06 | 331.73 | 338.25 | 331.73 | 336.76 | 311.04 | 281,125 |
| 2022-12-05 | 332.25 | 333.56 | 327.50 | 330.59 | 305.34 | 165,897 |
| 2022-12-02 | 329.29 | 336.12 | 329.29 | 333.47 | 308.00 | 226,621 |
| 2022-12-01 | 339.85 | 340.66 | 329.82 | 330.34 | 305.11 | 299,342 |
| 2022-11-30 | 332.75 | 338.00 | 328.40 | 337.94 | 312.13 | 379,160 |
| 2022-11-29 | 329.01 | 333.84 | 329.01 | 332.80 | 307.38 | 191,940 |
| 2022-11-28 | 332.67 | 334.97 | 328.52 | 329.14 | 304.00 | 220,030 |
| 2022-11-25 | 331.40 | 336.04 | 331.09 | 334.42 | 308.88 | 95,277 |
| 2022-11-23 | 327.84 | 332.87 | 327.84 | 328.91 | 303.79 | 238,131 |
| 2022-11-22 | 324.92 | 327.47 | 322.38 | 327.25 | 302.26 | 234,830 |
| 2022-11-21 | 323.23 | 325.38 | 320.03 | 324.05 | 297.78 | 232,928 |
| 2022-11-18 | 321.12 | 325.98 | 318.14 | 323.49 | 297.26 | 430,000 |
| 2022-11-17 | 314.44 | 320.01 | 312.28 | 317.38 | 291.65 | 229,985 |
| 2022-11-16 | 316.06 | 320.71 | 313.44 | 317.40 | 291.67 | 239,819 |
| 2022-11-15 | 312.05 | 316.23 | 307.90 | 316.21 | 290.57 | 280,086 |
| 2022-11-14 | 310.13 | 315.21 | 309.86 | 310.08 | 284.94 | 229,898 |
| 2022-11-11 | 321.96 | 322.15 | 306.02 | 308.71 | 283.68 | 444,163 |
| 2022-11-10 | 326.81 | 327.76 | 318.41 | 320.19 | 294.23 | 336,751 |
| 2022-11-09 | 322.69 | 325.96 | 319.49 | 320.04 | 294.09 | 252,373 |
| 2022-11-08 | 327.55 | 331.96 | 325.25 | 325.68 | 299.27 | 242,580 |
| 2022-11-07 | 333.79 | 333.88 | 325.56 | 328.77 | 302.11 | 301,607 |
| 2022-11-04 | 333.89 | 337.50 | 327.66 | 333.16 | 306.15 | 587,484 |
| 2022-11-03 | 320.18 | 331.90 | 318.84 | 331.07 | 304.23 | 450,316 |
| 2022-11-02 | 316.16 | 328.10 | 313.92 | 321.87 | 295.77 | 617,864 |
| 2022-11-01 | 324.01 | 324.92 | 314.80 | 316.03 | 290.41 | 561,373 |
| 2022-10-31 | 318.16 | 324.63 | 316.93 | 322.66 | 296.50 | 422,717 |
| 2022-10-28 | 303.71 | 321.78 | 303.71 | 321.64 | 295.56 | 709,889 |
| 2022-10-27 | 291.53 | 304.36 | 289.56 | 301.76 | 277.29 | 510,066 |
| 2022-10-26 | 286.14 | 287.31 | 279.89 | 281.58 | 258.75 | 327,747 |
| 2022-10-25 | 280.64 | 283.19 | 277.09 | 283.06 | 260.11 | 295,853 |
| 2022-10-24 | 281.97 | 284.90 | 281.03 | 284.39 | 261.33 | 219,822 |
| 2022-10-21 | 271.16 | 282.40 | 270.34 | 279.88 | 257.19 | 398,976 |
| 2022-10-20 | 276.67 | 276.67 | 269.79 | 270.01 | 248.12 | 339,761 |
| 2022-10-19 | 277.14 | 280.69 | 275.99 | 279.68 | 257.00 | 246,171 |
| 2022-10-18 | 278.31 | 280.62 | 277.11 | 278.26 | 255.70 | 266,156 |
| 2022-10-17 | 275.03 | 275.08 | 271.57 | 273.65 | 251.46 | 221,600 |
| 2022-10-14 | 275.20 | 278.45 | 269.52 | 270.31 | 248.39 | 286,729 |
| 2022-10-13 | 257.74 | 275.13 | 256.71 | 273.88 | 251.67 | 337,568 |
| 2022-10-12 | 267.48 | 267.48 | 260.77 | 260.84 | 239.69 | 275,147 |
| 2022-10-11 | 267.19 | 271.16 | 266.27 | 267.69 | 245.99 | 232,446 |
| 2022-10-10 | 265.73 | 269.72 | 264.32 | 267.50 | 245.81 | 231,231 |
| 2022-10-07 | 270.20 | 270.20 | 262.45 | 264.43 | 242.99 | 307,948 |
| 2022-10-06 | 270.93 | 272.62 | 270.28 | 272.31 | 250.23 | 258,229 |
| 2022-10-05 | 273.83 | 277.02 | 272.68 | 273.73 | 251.54 | 369,861 |
| 2022-10-04 | 267.87 | 277.13 | 267.87 | 276.94 | 254.49 | 348,150 |
| 2022-10-03 | 264.97 | 266.93 | 258.93 | 265.89 | 244.33 | 321,037 |
| 2022-09-30 | 269.24 | 271.92 | 261.71 | 262.44 | 241.16 | 430,071 |
| 2022-09-29 | 257.43 | 268.69 | 255.94 | 267.50 | 245.81 | 403,184 |
| 2022-09-28 | 254.51 | 262.15 | 253.82 | 259.44 | 238.41 | 490,751 |
| 2022-09-27 | 246.99 | 254.20 | 244.58 | 253.85 | 233.27 | 706,347 |
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.