Everest Group Ltd (ERE)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.8 | 2.3586332023 | 330.7 | 341 | 328.5 | 37 | 335.04699421 | DE |
| 4 | 1.7 | 0.504750593824 | 336.8 | 342.2 | 318.6 | 39 | 332.2630557 | DE |
| 12 | -12.2 | -3.47875677217 | 350.7 | 363.7 | 316.1 | 90 | 335.83384791 | DE |
| 26 | -16.6 | -4.67473951 | 355.1 | 381.1 | 316.1 | 78 | 340.80807689 | DE |
| 52 | -35.9 | -9.58867521368 | 374.4 | 381.1 | 316.1 | 58 | 342.7779143 | DE |
| 156 | 2.5 | 0.744047619048 | 336 | 390 | 314 | 48 | 344.72681923 | DE |
| 260 | 2.5 | 0.744047619048 | 336 | 390 | 314 | 48 | 344.72681923 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743452820 | 335.5 | 1 | 0.30 | 329.6 | 336.7 | 328.5 | 86 |
| 1743197220 | 334.5 | -2.7 | -0.80 | 339.89999 | 341 | 334.5 | 84 |
| 1743110820 | 337.2 | 2.8 | 0.84 | 337.2 | 337.2 | 337.2 | 5 |
| 1743024420 | 334.39999 | -0.7 | -0.21 | 334.39999 | 334.39999 | 334.39999 | 6 |
| 1742938020 | 335.1 | 4.7 | 1.42 | 330.7 | 335.1 | 330.7 | 2 |
| 1742851620 | 330.39999 | 5.4 | 1.66 | 329.6 | 331.2 | 328.39999 | 36 |
| 1742592420 | 325 | -2 | -0.61 | 324.3 | 325 | 324.3 | 16 |
| 1742506020 | 327 | -3.1 | -0.94 | 326.5 | 329 | 324.6 | 32 |
| 1742419620 | 330.1 | -1.6 | -0.48 | 330.1 | 330.1 | 330.1 | 6 |
| 1742333220 | 331.7 | -5.9 | -1.75 | 332.8 | 332.89999 | 331.7 | 9 |
| 1742246820 | 337.6 | 17 | 5.30 | 327.8 | 337.8 | 327.8 | 40 |
| 1741987620 | 320.6 | 0 | 0.00 | 320.6 | 320.6 | 320.6 | 0 |
| 1741901220 | 320.6 | 0.2 | 0.06 | 320.6 | 320.6 | 320.6 | 1 |
| 1741814820 | 320.39999 | -2 | -0.62 | 326 | 326 | 319 | 6 |
| 1741728420 | 322.39999 | -5.3 | -1.62 | 329 | 330 | 322.2 | 90 |
| 1741642020 | 327.7 | -6.9 | -2.06 | 328.2 | 335.6 | 318.6 | 127 |
| 1741382820 | 334.6 | 2.7 | 0.81 | 338.8 | 338.8 | 334.6 | 3 |
| 1741296420 | 331.89999 | 2.9 | 0.88 | 330 | 331.89999 | 330 | 46 |
| 1741210020 | 329 | -13.2 | -3.86 | 332 | 332 | 329 | 17 |
| 1741123620 | 342.2 | 5.1 | 1.51 | 336.8 | 342.2 | 335.89999 | 127 |
| 1741037220 | 337.1 | -0.8 | -0.24 | 336.7 | 343.3 | 336.1 | 153 |
| 1740778020 | 337.89999 | 4.4 | 1.32 | 338.2 | 338.2 | 331.2 | 70 |
| 1740691620 | 333.5 | 1.4 | 0.42 | 333.5 | 333.5 | 333.5 | 2 |
| 1740605220 | 332.1 | 7.1 | 2.18 | 330.89999 | 332.1 | 330.89999 | 24 |
| 1740518820 | 325 | -1.2 | -0.37 | 322.39999 | 327 | 322.39999 | 51 |
| 1740432420 | 326.2 | 4.6 | 1.43 | 326.2 | 326.3 | 323.7 | 33 |
| 1740173220 | 321.6 | -1.5 | -0.46 | 321.7 | 324.2 | 321.6 | 68 |
| 1740086820 | 323.1 | 3.6 | 1.13 | 324.3 | 324.5 | 320 | 17 |
| 1740000420 | 319.5 | -1.8 | -0.56 | 324 | 324 | 319.5 | 73 |
| 1739914020 | 321.3 | 0 | 0.00 | 319.1 | 328 | 319.1 | 121 |
| 1739827620 | 321.3 | 5.1 | 1.61 | 320.7 | 321.3 | 320.7 | 5 |
| 1739568420 | 316.2 | -3.9 | -1.22 | 316.2 | 320 | 316.2 | 26 |
| 1739482020 | 320.1 | 0.1 | 0.03 | 316.1 | 322 | 316.1 | 29 |
| 1739395620 | 320 | -6.1 | -1.87 | 327.1 | 327.1 | 320 | 537 |
| 1739309220 | 326.1 | -0.4 | -0.12 | 326 | 326.1 | 318.3 | 214 |
| 1739222820 | 326.5 | 3.4 | 1.05 | 328.1 | 331.6 | 324.89999 | 140 |
| 1738963620 | 323.1 | -2.9 | -0.89 | 327.1 | 327.5 | 320.8 | 24 |
| 1738877220 | 326 | 0.9 | 0.28 | 329.89999 | 329.89999 | 326 | 74 |
| 1738790820 | 325.1 | -4.8 | -1.45 | 328.5 | 328.6 | 321.39999 | 48 |
| 1738704420 | 329.89999 | -6.6 | -1.96 | 331.39999 | 336.5 | 329.89999 | 508 |
| 1738618020 | 336.5 | 2 | 0.60 | 338.5 | 339.5 | 333 | 71 |
| 1738358820 | 334.5 | -3 | -0.89 | 338.5 | 338.5 | 333.39999 | 31 |
| 1738272420 | 337.5 | -2.2 | -0.65 | 339.5 | 339.5 | 337.5 | 56 |
| 1738186020 | 339.7 | -11.5 | -3.27 | 349.1 | 349.1 | 339.7 | 866 |
| 1738099620 | 351.2 | -4.9 | -1.38 | 355.8 | 355.8 | 351.2 | 78 |
| 1738013220 | 356.1 | 6.4 | 1.83 | 338.89999 | 356.1 | 336 | 102 |
| 1737754020 | 349.7 | -1.6 | -0.46 | 344.1 | 349.7 | 344.1 | 37 |
| 1737667620 | 351.3 | -0.3 | -0.09 | 353.2 | 353.2 | 346.7 | 23 |
| 1737581220 | 351.6 | 0.8 | 0.23 | 349 | 351.6 | 345.9 | 44 |
| 1737494820 | 350.8 | -7.4 | -2.07 | 353.2 | 353.7 | 350.8 | 32 |
| 1737408420 | 358.2 | 4.8 | 1.36 | 354.9 | 358.2 | 354 | 29 |
| 1737149220 | 353.4 | 2.8 | 0.80 | 351.6 | 353.4 | 351.5 | 319 |
| 1737062820 | 350.6 | 1.5 | 0.43 | 344.5 | 351.9 | 344.5 | 37 |
| 1736976420 | 349.1 | 5.8 | 1.69 | 351.8 | 351.8 | 349.1 | 14 |
| 1736890020 | 343.3 | -2.8 | -0.81 | 344 | 345.4 | 343.3 | 136 |
| 1736803620 | 346.1 | -3.3 | -0.94 | 349 | 349.3 | 345.5 | 116 |
| 1736544420 | 349.4 | -4.5 | -1.27 | 353.5 | 359 | 347.8 | 74 |
| 1736458020 | 353.9 | -0.6 | -0.17 | 361 | 361 | 353.9 | 30 |
| 1736371620 | 354.5 | -4.3 | -1.20 | 356.2 | 363.7 | 354.2 | 57 |
| 1736285220 | 358.8 | 5.8 | 1.64 | 350.7 | 360.1 | 350 | 189 |
| 1736198820 | 353 | -2.4 | -0.68 | 356 | 359.1 | 351.3 | 49 |
| 1735939620 | 355.4 | 1.2 | 0.34 | 350.8 | 356.1 | 350.8 | 45 |
| 1735853220 | 354.2 | 0.8 | 0.23 | 353.7 | 355.5 | 353.7 | 33 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
