Everest Group, Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2017-09-27 | 222.95 | 223.29 | 220.97 | 221.08 | 179.78 | 736,006 |
| 2017-09-26 | 222.23 | 222.99 | 217.05 | 220.27 | 179.12 | 888,657 |
| 2017-09-25 | 225.40 | 227.55 | 223.55 | 223.94 | 182.11 | 536,956 |
| 2017-09-22 | 226.31 | 227.35 | 224.20 | 226.26 | 184.00 | 342,167 |
| 2017-09-21 | 225.25 | 228.65 | 225.01 | 227.30 | 184.84 | 426,961 |
| 2017-09-20 | 225.79 | 226.13 | 221.59 | 224.82 | 182.82 | 648,414 |
| 2017-09-19 | 226.39 | 229.05 | 225.23 | 225.88 | 183.69 | 599,726 |
| 2017-09-18 | 232.00 | 232.83 | 226.18 | 226.67 | 184.33 | 483,580 |
| 2017-09-15 | 229.60 | 231.85 | 228.56 | 231.66 | 188.39 | 540,138 |
| 2017-09-14 | 233.33 | 233.33 | 227.02 | 229.29 | 186.46 | 558,268 |
| 2017-09-13 | 231.96 | 234.12 | 229.53 | 233.32 | 189.74 | 480,496 |
| 2017-09-12 | 231.95 | 234.96 | 229.19 | 233.25 | 189.68 | 653,195 |
| 2017-09-11 | 242.17 | 245.21 | 230.74 | 231.96 | 188.63 | 1,421,876 |
| 2017-09-08 | 211.90 | 226.67 | 209.22 | 222.48 | 180.92 | 1,566,359 |
| 2017-09-07 | 227.30 | 227.31 | 210.20 | 211.94 | 172.35 | 1,196,443 |
| 2017-09-06 | 231.07 | 233.85 | 227.19 | 227.38 | 184.91 | 1,196,038 |
| 2017-09-05 | 246.13 | 246.13 | 230.06 | 231.19 | 188.00 | 1,013,737 |
| 2017-09-01 | 251.36 | 252.94 | 247.77 | 248.38 | 201.98 | 540,664 |
| 2017-08-31 | 251.74 | 253.00 | 250.19 | 252.48 | 204.30 | 529,013 |
| 2017-08-30 | 251.91 | 253.91 | 250.93 | 251.75 | 203.71 | 405,476 |
| 2017-08-29 | 251.84 | 253.43 | 250.75 | 252.49 | 204.31 | 491,116 |
| 2017-08-28 | 258.86 | 258.88 | 251.76 | 252.89 | 204.63 | 582,611 |
| 2017-08-25 | 257.50 | 260.58 | 257.23 | 260.24 | 210.58 | 301,985 |
| 2017-08-24 | 262.78 | 263.10 | 256.68 | 257.61 | 208.45 | 369,587 |
| 2017-08-23 | 263.57 | 265.73 | 262.60 | 262.79 | 212.64 | 194,757 |
| 2017-08-22 | 262.65 | 263.68 | 262.22 | 263.68 | 213.36 | 254,614 |
| 2017-08-21 | 263.14 | 263.31 | 261.53 | 262.47 | 212.39 | 215,160 |
| 2017-08-18 | 261.73 | 263.26 | 261.33 | 263.02 | 212.83 | 659,477 |
| 2017-08-17 | 266.71 | 267.25 | 262.17 | 262.50 | 212.41 | 296,590 |
| 2017-08-16 | 268.52 | 269.65 | 266.00 | 266.91 | 215.98 | 228,143 |
| 2017-08-15 | 269.60 | 270.94 | 266.39 | 267.41 | 216.38 | 258,557 |
| 2017-08-14 | 266.29 | 268.96 | 266.06 | 268.94 | 217.62 | 230,868 |
| 2017-08-11 | 269.50 | 269.67 | 264.86 | 265.07 | 214.49 | 218,581 |
| 2017-08-10 | 268.52 | 269.70 | 267.86 | 269.30 | 217.91 | 330,958 |
| 2017-08-09 | 265.27 | 268.83 | 264.88 | 268.72 | 217.44 | 249,684 |
| 2017-08-08 | 265.33 | 266.25 | 264.80 | 266.19 | 215.40 | 289,631 |
| 2017-08-07 | 265.75 | 266.27 | 264.22 | 265.59 | 214.91 | 235,065 |
| 2017-08-04 | 267.20 | 267.43 | 264.06 | 265.67 | 214.97 | 211,699 |
| 2017-08-03 | 265.00 | 266.87 | 264.47 | 266.06 | 215.29 | 213,483 |
| 2017-08-02 | 263.85 | 266.87 | 263.04 | 265.34 | 214.71 | 277,465 |
| 2017-08-01 | 264.23 | 265.58 | 261.98 | 263.99 | 213.61 | 393,735 |
| 2017-07-31 | 260.07 | 263.25 | 260.07 | 262.39 | 212.32 | 307,842 |
| 2017-07-28 | 259.53 | 260.55 | 258.17 | 259.86 | 210.27 | 313,188 |
| 2017-07-27 | 259.57 | 259.86 | 257.08 | 259.53 | 210.01 | 387,219 |
| 2017-07-26 | 266.82 | 266.82 | 259.84 | 260.02 | 210.40 | 521,379 |
| 2017-07-25 | 272.75 | 277.17 | 263.27 | 266.73 | 215.83 | 662,961 |
| 2017-07-24 | 270.74 | 273.55 | 269.28 | 271.12 | 219.38 | 452,507 |
| 2017-07-21 | 268.57 | 270.37 | 267.99 | 270.12 | 218.58 | 347,860 |
| 2017-07-20 | 268.73 | 269.82 | 267.72 | 269.11 | 217.76 | 399,936 |
| 2017-07-19 | 268.20 | 270.81 | 267.33 | 269.04 | 217.70 | 489,853 |
| 2017-07-18 | 263.35 | 268.41 | 262.68 | 267.33 | 216.32 | 483,560 |
| 2017-07-17 | 262.60 | 265.47 | 261.16 | 264.86 | 214.32 | 273,095 |
| 2017-07-14 | 263.27 | 263.95 | 261.92 | 263.75 | 213.42 | 287,839 |
| 2017-07-13 | 263.63 | 264.30 | 261.90 | 263.83 | 213.49 | 320,536 |
| 2017-07-12 | 262.00 | 264.61 | 261.41 | 262.72 | 212.59 | 310,718 |
| 2017-07-11 | 266.28 | 266.28 | 260.18 | 262.24 | 212.20 | 523,106 |
| 2017-07-10 | 262.51 | 267.05 | 262.21 | 265.58 | 214.90 | 477,715 |
| 2017-07-07 | 262.78 | 264.07 | 261.04 | 263.21 | 212.98 | 281,458 |
| 2017-07-06 | 262.50 | 263.13 | 260.91 | 261.32 | 211.45 | 438,065 |
| 2017-07-05 | 264.80 | 265.70 | 262.37 | 262.75 | 212.61 | 523,239 |
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.