Everest Group, Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2017-12-21 | 217.54 | 219.79 | 217.42 | 218.44 | 178.68 | 335,346 |
| 2017-12-20 | 219.14 | 220.79 | 215.52 | 216.51 | 177.10 | 402,799 |
| 2017-12-19 | 219.63 | 220.07 | 218.06 | 218.88 | 179.04 | 455,907 |
| 2017-12-18 | 221.89 | 222.50 | 217.54 | 219.22 | 179.32 | 453,675 |
| 2017-12-15 | 218.47 | 224.23 | 217.78 | 222.11 | 181.68 | 906,279 |
| 2017-12-14 | 217.90 | 218.86 | 214.62 | 217.70 | 178.07 | 1,334,627 |
| 2017-12-13 | 219.35 | 220.27 | 216.30 | 216.92 | 177.43 | 668,096 |
| 2017-12-12 | 218.02 | 220.71 | 217.74 | 219.82 | 179.81 | 793,791 |
| 2017-12-11 | 211.99 | 217.71 | 210.48 | 217.47 | 177.88 | 656,039 |
| 2017-12-08 | 210.25 | 214.28 | 208.81 | 212.28 | 173.64 | 609,772 |
| 2017-12-07 | 210.68 | 211.87 | 210.01 | 210.36 | 172.07 | 597,760 |
| 2017-12-06 | 212.38 | 214.83 | 211.00 | 211.06 | 172.64 | 626,476 |
| 2017-12-05 | 214.45 | 214.59 | 211.63 | 212.15 | 173.53 | 529,109 |
| 2017-12-04 | 219.44 | 221.02 | 213.37 | 213.56 | 174.69 | 567,631 |
| 2017-12-01 | 219.95 | 221.67 | 215.03 | 218.06 | 178.37 | 471,912 |
| 2017-11-30 | 223.43 | 224.76 | 217.78 | 219.60 | 179.63 | 917,215 |
| 2017-11-29 | 225.43 | 227.67 | 220.73 | 222.74 | 182.19 | 481,315 |
| 2017-11-28 | 222.83 | 225.96 | 221.26 | 225.01 | 184.05 | 573,983 |
| 2017-11-27 | 219.46 | 223.73 | 217.91 | 223.07 | 181.40 | 950,503 |
| 2017-11-24 | 219.37 | 219.89 | 217.30 | 217.67 | 177.01 | 299,247 |
| 2017-11-22 | 222.35 | 222.88 | 219.07 | 219.24 | 178.29 | 623,028 |
| 2017-11-21 | 224.67 | 224.67 | 221.95 | 222.25 | 180.73 | 499,354 |
| 2017-11-20 | 226.34 | 226.34 | 223.23 | 223.84 | 182.03 | 447,044 |
| 2017-11-17 | 225.70 | 227.59 | 224.70 | 226.32 | 184.04 | 832,924 |
| 2017-11-16 | 229.31 | 229.96 | 224.64 | 225.47 | 183.35 | 589,262 |
| 2017-11-15 | 225.47 | 230.48 | 223.54 | 229.27 | 186.44 | 599,282 |
| 2017-11-14 | 227.55 | 228.60 | 225.70 | 226.13 | 183.89 | 425,423 |
| 2017-11-13 | 230.66 | 231.21 | 228.13 | 228.55 | 185.86 | 410,480 |
| 2017-11-10 | 230.55 | 232.78 | 228.02 | 231.14 | 187.96 | 329,198 |
| 2017-11-09 | 228.25 | 232.37 | 226.72 | 230.79 | 187.68 | 561,575 |
| 2017-11-08 | 226.12 | 229.07 | 225.13 | 228.36 | 185.70 | 580,861 |
| 2017-11-07 | 229.00 | 231.68 | 226.61 | 227.03 | 184.62 | 489,816 |
| 2017-11-06 | 227.60 | 230.74 | 227.60 | 228.46 | 185.78 | 310,569 |
| 2017-11-03 | 227.44 | 228.87 | 224.04 | 227.84 | 185.28 | 500,660 |
| 2017-11-02 | 234.79 | 237.25 | 226.78 | 227.44 | 184.96 | 692,898 |
| 2017-11-01 | 238.57 | 239.13 | 234.79 | 234.79 | 190.93 | 728,677 |
| 2017-10-31 | 239.00 | 244.17 | 236.28 | 237.45 | 193.10 | 817,826 |
| 2017-10-30 | 235.80 | 240.74 | 235.80 | 239.12 | 194.45 | 645,823 |
| 2017-10-27 | 234.59 | 239.19 | 232.15 | 236.95 | 192.69 | 534,319 |
| 2017-10-26 | 234.00 | 236.14 | 231.90 | 234.95 | 191.06 | 371,487 |
| 2017-10-25 | 233.57 | 238.06 | 231.76 | 232.94 | 189.43 | 537,030 |
| 2017-10-24 | 235.53 | 238.01 | 233.36 | 234.28 | 190.52 | 492,016 |
| 2017-10-23 | 236.98 | 236.98 | 234.71 | 235.85 | 191.79 | 294,192 |
| 2017-10-20 | 239.30 | 239.54 | 235.74 | 236.67 | 192.46 | 402,268 |
| 2017-10-19 | 234.58 | 237.46 | 234.21 | 237.25 | 192.93 | 237,937 |
| 2017-10-18 | 237.10 | 237.48 | 234.11 | 235.00 | 191.10 | 323,872 |
| 2017-10-17 | 239.19 | 239.19 | 235.16 | 236.40 | 192.24 | 439,778 |
| 2017-10-16 | 239.96 | 241.14 | 237.79 | 238.12 | 193.64 | 562,413 |
| 2017-10-13 | 228.00 | 244.59 | 228.00 | 240.51 | 195.58 | 934,028 |
| 2017-10-12 | 223.09 | 227.66 | 223.09 | 226.81 | 184.44 | 579,496 |
| 2017-10-11 | 224.53 | 224.78 | 221.02 | 222.51 | 180.95 | 563,982 |
| 2017-10-10 | 226.00 | 227.33 | 224.71 | 224.77 | 182.78 | 380,292 |
| 2017-10-09 | 225.59 | 227.46 | 224.00 | 226.02 | 183.80 | 343,745 |
| 2017-10-06 | 227.28 | 228.14 | 224.67 | 225.01 | 182.98 | 312,060 |
| 2017-10-05 | 226.58 | 228.42 | 226.01 | 226.75 | 184.39 | 450,318 |
| 2017-10-04 | 229.50 | 230.15 | 227.55 | 227.70 | 185.17 | 395,993 |
| 2017-10-03 | 228.55 | 230.05 | 227.44 | 229.32 | 186.48 | 412,343 |
| 2017-10-02 | 227.20 | 230.46 | 224.51 | 229.28 | 186.45 | 560,014 |
| 2017-09-29 | 223.57 | 229.45 | 222.69 | 228.39 | 185.73 | 663,780 |
| 2017-09-28 | 220.98 | 224.47 | 219.78 | 222.88 | 181.25 | 591,891 |
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.