Everest Group Ltd (EG)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.76 | 0.496529932856 | 354.46 | 368.96 | 345.43 | 413358 | 356.37429797 | CS |
| 4 | 18.73 | 5.54979406797 | 337.49 | 368.96 | 331.06 | 432339 | 352.00714509 | CS |
| 12 | -5.65 | -1.56133418078 | 361.87 | 373.23 | 327.37 | 419488 | 351.70982148 | CS |
| 26 | -35.52 | -9.0672384745 | 391.74 | 407.3 | 327.37 | 430103 | 365.87550883 | CS |
| 52 | -34.96 | -8.93706222199 | 391.18 | 407.3 | 327.37 | 360271 | 371.13640741 | CS |
| 156 | 6.43 | 1.83824580463 | 349.79 | 417.92 | 327.37 | 357976 | 373.2646024 | CS |
| 260 | 6.43 | 1.83824580463 | 349.79 | 417.92 | 327.37 | 357976 | 373.2646024 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742424000 | 356.22 | -3.4 | -0.95 | 357.85 | 360.785 | 355.585 | 395188 |
| 1742337600 | 359.62 | -5.44 | -1.49 | 365.57 | 368.06 | 359.13 | 340873 |
| 1742251200 | 365.06 | 6.4 | 1.78 | 356.59 | 368.96 | 355.84 | 527561 |
| 1741992000 | 358.66 | 9.07 | 2.59 | 351.66 | 359.62 | 351.106 | 353264 |
| 1741905600 | 349.59 | 1.84 | 0.53 | 349.19 | 354.425 | 347.89 | 430585 |
| 1741819200 | 347.75 | -6.44 | -1.82 | 354.46 | 354.46 | 345.43 | 414509 |
| 1741732800 | 354.19 | -3.01 | -0.84 | 358.57 | 358.57 | 351.705 | 489766 |
| 1741646400 | 357.2 | -6.56 | -1.80 | 355 | 364.72 | 351.76 | 568220 |
| 1741390800 | 363.76 | 0.22 | 0.06 | 362.35 | 366.77 | 361.57 | 359503 |
| 1741304400 | 363.54 | 4.9 | 1.37 | 356.51 | 364.33 | 354.23 | 425889 |
| 1741218000 | 358.64 | 3.27 | 0.92 | 356.32 | 361.705 | 352.6946 | 580816 |
| 1741131600 | 355.37 | -0.73 | -0.20 | 355.74 | 361.94 | 353.67 | 541461 |
| 1741045200 | 356.1 | 2.88 | 0.82 | 355.73 | 358.06 | 352.39 | 432578 |
| 1740786000 | 353.22 | 5.81 | 1.67 | 349.52 | 353.69 | 348.5 | 503154 |
| 1740699600 | 347.41 | 3.83 | 1.11 | 344.78 | 349.68 | 344.78 | 331016 |
| 1740613200 | 343.58 | 0.38 | 0.11 | 343.07 | 346.58 | 342.37 | 328781 |
| 1740526800 | 343.2 | 2.28 | 0.67 | 341.89 | 346.314 | 341.52 | 405482 |
| 1740440400 | 340.92 | 3.78 | 1.12 | 338.7 | 342.31 | 338.495 | 398085 |
| 1740181200 | 337.14 | -1.07 | -0.32 | 338.63 | 341.3 | 335.12 | 406168 |
| 1740094800 | 338.21 | 1.92 | 0.57 | 335.71 | 339.155 | 334.08 | 414201 |
| 1740008400 | 336.29 | -1.89 | -0.56 | 337.49 | 338.745 | 331.06 | 394868 |
| 1739922000 | 338.18 | 5.49 | 1.65 | 334.1 | 339.19 | 333.45999 | 419004 |
| 1739576400 | 332.69 | -2.72 | -0.81 | 335.14999 | 335.41 | 331.62 | 398901 |
| 1739490000 | 335.41 | 3.83 | 1.16 | 332.31 | 335.86 | 330.3107 | 273600 |
| 1739403600 | 331.58 | -4.05 | -1.21 | 334.81 | 335.65 | 330.61 | 372793 |
| 1739317200 | 335.63 | 2.16 | 0.65 | 333.49 | 339.09 | 327.37 | 467624 |
| 1739230800 | 333.47 | -4.56 | -1.35 | 338.11 | 340.79 | 333.27 | 447475 |
| 1738971600 | 338.03 | 1.73 | 0.51 | 336.49 | 340.14 | 333.05 | 560146 |
| 1738885200 | 336.3 | -3.52 | -1.04 | 341 | 343.32 | 335.95 | 399549 |
| 1738798800 | 339.82 | -1.9 | -0.56 | 340.44 | 342.6302 | 335.33999 | 653350 |
| 1738712400 | 341.72 | -3.55 | -1.03 | 340.9 | 351.34 | 336.495 | 768553 |
| 1738626000 | 345.27 | -2.24 | -0.64 | 345 | 348 | 341 | 588950 |
| 1738366800 | 347.51 | -4.58 | -1.30 | 349.08 | 352 | 345.86 | 556246 |
| 1738280400 | 352.09 | 0.58 | 0.17 | 348.66 | 357.23 | 348.66 | 532069 |
| 1738194000 | 351.51 | -15.96 | -4.34 | 362.54 | 365.735 | 351.35 | 829695 |
| 1738107600 | 367.47 | -5.53 | -1.48 | 369.27 | 372 | 361.25 | 692931 |
| 1738021200 | 373 | 7.86 | 2.15 | 368.17 | 373.23 | 366.17 | 341966 |
| 1737762000 | 365.14 | 1.43 | 0.39 | 363.88 | 368 | 363.22 | 280993 |
| 1737675600 | 363.71 | 0 | 0.00 | 363.71 | 363.71 | 363.71 | 0 |
| 1737589200 | 363.71 | -0.62 | -0.17 | 365.05 | 367.35 | 362.77 | 317840 |
| 1737502800 | 364.33 | 2.16 | 0.60 | 365.51 | 369.73 | 362.44 | 406470 |
| 1737157200 | 362.17 | 1.93 | 0.54 | 362.65 | 365.85 | 360.2265 | 370655 |
| 1737070800 | 360.24 | 2.35 | 0.66 | 358.65 | 363.08 | 358.01 | 323146 |
| 1736984400 | 357.89 | -0.45 | -0.13 | 363.23 | 363.23 | 355.95 | 319416 |
| 1736898000 | 358.34 | 6.65 | 1.89 | 350 | 358.8 | 349.15 | 316821 |
| 1736811600 | 351.69 | -1.83 | -0.52 | 353.55 | 356.6817 | 350.95 | 296394 |
| 1736552400 | 353.52 | -14.91 | -4.05 | 362.48 | 365.355 | 353.31 | 612080 |
| 1736379600 | 368.43 | -2.59 | -0.70 | 368.74 | 369.1845 | 361.5 | 354807 |
| 1736293200 | 371.02 | 9.35 | 2.59 | 363 | 373.05 | 362.75 | 318533 |
| 1736206800 | 361.67 | -3.47 | -0.95 | 365 | 370.58 | 361.05 | 354446 |
| 1735947600 | 365.14 | 1.81 | 0.50 | 365 | 365.7846 | 360.55 | 291971 |
| 1735861200 | 363.33 | 0.87 | 0.24 | 370.79 | 370.79 | 359.56 | 321215 |
| 1735688400 | 362.46 | 2.78 | 0.77 | 363.03 | 363.66 | 360.24 | 274577 |
| 1735602000 | 359.68 | -0.27 | -0.08 | 359.1 | 360.93 | 355.41 | 206266 |
| 1735342800 | 359.95 | -2.18 | -0.60 | 359.27 | 362.96 | 358.3438 | 191190 |
| 1735256400 | 362.13 | -0.25 | -0.07 | 361.87 | 363.51 | 360.12 | 145902 |
| 1735077840 | 362.38 | 3.03 | 0.84 | 359.3 | 362.38 | 357.8463 | 84496 |
| 1734997200 | 359.35 | 2.71 | 0.76 | 353.75 | 359.74 | 353.71 | 301069 |
| 1734738000 | 356.64 | 7.28 | 2.08 | 346.48 | 359.69 | 346.09 | 772243 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
