MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EG — Everest Group, Ltd.
NYSEEverest Group, Ltd.
$368.27
-0.45(-0.12%)
- O
- 368.36
- H
- 369.97
- L
- 365.63
- V
- 389.65K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$368.27
Period Return+3.1%
Period High$401.07
Period Low$302.44
Avg Daily Volume379.0K
Total Trading Days365
EG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $368.36 | $369.97 | $365.63 | $368.27 | $-0.45 | -0.12% | 389,650 | $367.92 | $365.63 $369.97 |
| Oct 1, 2026 | $363.01 | $369.93 | $363.01 | $368.72 | +$3.55 | +0.97% | 427,660 | $368.35 | $363.01 $369.93 |
| Sep 30, 2026 | $369.02 | $370.76 | $364.69 | $365.17 | $-3.64 | -0.99% | 443,082 | $366.72 | $364.69 $370.76 |
| Sep 29, 2026 | $367.32 | $370.27 | $364.41 | $368.81 | $-0.99 | -0.27% | 342,059 | $367.68 | $364.41 $370.27 |
| Sep 28, 2026 | $369.78 | $371.76 | $368.69 | $369.80 | $-0.63 | -0.17% | 270,133 | $370.09 | $368.69 $371.76 |
| Sep 25, 2026 | $373.50 | $376.95 | $367.67 | $370.43 | $-1.53 | -0.41% | 282,163 | $370.47 | $367.67 $376.95 |
| Sep 24, 2026 | $374.30 | $376.99 | $371.92 | $371.96 | $-0.40 | -0.11% | 284,985 | $373.86 | $371.92 $376.99 |
| Sep 23, 2026 | $371.41 | $376.84 | $370.71 | $372.36 | +$1.40 | +0.38% | 291,331 | $373.63 | $370.71 $376.84 |
| Sep 22, 2026 | $373.01 | $373.92 | $366.49 | $370.96 | +$1.54 | +0.42% | 421,586 | $370.21 | $366.49 $373.92 |
| Sep 21, 2026 | $378.70 | $378.70 | $368.03 | $369.42 | $-5.43 | -1.45% | 386,001 | $371.84 | $368.03 $378.70 |
| Sep 18, 2026 | $383.04 | $383.04 | $373.39 | $374.85 | $-5.27 | -1.39% | 1,806,788 | $375.00 | $373.39 $383.04 |
| Sep 17, 2026 | $378.28 | $382.33 | $374.47 | $380.12 | +$2.35 | +0.62% | 438,182 | $378.90 | $374.47 $382.33 |
| Sep 16, 2026 | $377.85 | $380.57 | $374.51 | $377.77 | $-1.78 | -0.47% | 379,949 | $377.86 | $374.51 $380.57 |
| Sep 15, 2026 | $378.61 | $380.22 | $376.52 | $379.55 | +$0.01 | +0.00% | 335,073 | $378.74 | $376.52 $380.22 |
| Sep 14, 2026 | $377.94 | $381.08 | $376.69 | $379.54 | +$7.83 | +2.11% | 317,258 | $379.43 | $376.69 $381.08 |
| Sep 11, 2026 | $373.99 | $374.76 | $368.22 | $371.71 | +$0.68 | +0.18% | 323,739 | $371.02 | $368.22 $374.76 |
| Sep 10, 2026 | $370.39 | $371.82 | $366.78 | $371.03 | +$3.16 | +0.86% | 360,317 | $369.69 | $366.78 $371.82 |
| Sep 9, 2026 | $365.85 | $370.01 | $361.70 | $367.87 | $-1.96 | -0.53% | 376,977 | $368.27 | $361.70 $370.01 |
| Sep 8, 2026 | $374.94 | $376.64 | $369.83 | $369.83 | $-11.04 | -2.90% | 534,915 | $372.36 | $369.83 $376.64 |
| Sep 4, 2026 | $381.06 | $384.93 | $380.20 | $380.87 | $-5.38 | -1.39% | 236,573 | $381.33 | $380.20 $384.93 |
| Sep 3, 2026 | $382.38 | $388.03 | $382.30 | $386.25 | +$7.97 | +2.11% | 308,248 | $386.06 | $382.30 $388.03 |
| Sep 2, 2026 | $380.22 | $383.97 | $377.54 | $378.28 | $-0.33 | -0.09% | 345,676 | $379.56 | $377.54 $383.97 |
| Sep 1, 2026 | $377.50 | $383.77 | $377.20 | $378.61 | +$3.96 | +1.06% | 369,283 | $379.25 | $377.20 $383.77 |
| Aug 31, 2026 | $375.91 | $377.44 | $373.62 | $374.65 | $-2.96 | -0.78% | 453,099 | $374.95 | $373.62 $377.44 |
| Aug 28, 2026 | $381.99 | $381.99 | $376.42 | $377.61 | $-0.05 | -0.01% | 265,756 | $378.18 | $376.42 $381.99 |
| Aug 27, 2026 | $377.05 | $380.51 | $372.63 | $377.66 | $-2.12 | -0.56% | 259,868 | $376.50 | $372.63 $380.51 |
| Aug 26, 2026 | $375.21 | $380.85 | $370.00 | $379.78 | +$4.39 | +1.17% | 250,201 | $379.59 | $370.00 $380.85 |
| Aug 25, 2026 | $376.64 | $377.07 | $372.49 | $375.39 | $-1.40 | -0.37% | 191,050 | $375.42 | $372.49 $377.07 |
| Aug 24, 2026 | $373.89 | $377.74 | $372.69 | $376.79 | +$6.73 | +1.82% | 237,281 | $376.44 | $372.69 $377.74 |
| Aug 21, 2026 | $369.00 | $372.00 | $369.00 | $370.06 | +$1.70 | +0.46% | 226,743 | $370.15 | $369.00 $372.00 |