Everus Construction Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	59.58	60.33	58.86	59.54	59.54	-1.49%	188,528
Jun 12, 2025	60.31	60.97	59.52	60.44	60.44	0.22%	351,657
Jun 11, 2025	60.40	60.56	59.65	60.31	60.31	0.80%	162,887
Jun 10, 2025	61.52	61.61	58.70	59.83	59.83	-1.97%	370,622
Jun 9, 2025	61.59	61.90	60.17	61.03	61.03	-0.26%	367,747
Jun 6, 2025	61.30	61.69	60.64	61.19	61.19	1.31%	230,361
Jun 5, 2025	60.30	61.00	59.18	60.40	60.40	1.04%	267,141
Jun 4, 2025	60.86	61.24	59.76	59.78	59.78	-0.70%	339,278
Jun 3, 2025	57.92	60.34	57.37	60.20	60.20	4.55%	285,396
Jun 2, 2025	57.94	58.50	56.38	57.58	57.58	-0.57%	322,233
May 30, 2025	57.48	58.31	56.10	57.91	57.91	0.07%	545,768
May 29, 2025	59.19	59.19	57.59	57.87	57.87	-1.55%	307,063
May 28, 2025	59.19	59.35	58.00	58.78	58.78	-1.13%	356,707
May 27, 2025	57.65	59.54	56.49	59.45	59.45	4.85%	673,381
May 23, 2025	56.81	57.89	56.42	56.70	56.70	-1.20%	365,477
May 22, 2025	57.16	58.03	55.31	57.39	57.39	1.02%	618,701
May 21, 2025	58.47	59.11	56.29	56.81	56.81	-3.68%	572,322
May 20, 2025	59.01	60.07	58.23	58.98	58.98	-0.47%	458,421
May 19, 2025	58.34	60.42	58.18	59.26	59.26	-0.37%	483,468
May 16, 2025	61.24	61.51	58.79	59.48	59.48	-2.87%	693,704
May 15, 2025	59.30	61.42	59.30	61.24	61.24	1.56%	1,147,000
May 14, 2025	59.30	65.00	56.50	60.30	60.30	17.27%	3,734,477
May 13, 2025	50.30	53.01	50.30	51.42	51.42	2.63%	1,148,354
May 12, 2025	50.30	51.14	49.11	50.10	50.10	4.53%	769,064
May 9, 2025	48.63	49.20	47.77	47.93	47.93	-0.70%	781,592
May 8, 2025	47.40	49.04	47.12	48.27	48.27	3.61%	719,636
May 7, 2025	45.45	46.97	44.97	46.59	46.59	2.73%	553,100
May 6, 2025	44.55	45.77	43.86	45.35	45.35	-0.11%	400,006
May 5, 2025	44.61	45.83	44.61	45.40	45.40	0.62%	643,737
May 2, 2025	43.50	46.11	43.25	45.12	45.12	5.32%	785,534
May 1, 2025	41.17	43.61	40.73	42.84	42.84	6.46%	708,541
Apr 30, 2025	39.16	40.25	38.52	40.24	40.24	-0.98%	449,467
Apr 29, 2025	40.73	40.94	39.70	40.64	40.64	-0.37%	377,682
Apr 28, 2025	40.69	42.18	40.04	40.79	40.79	-0.15%	418,683
Apr 25, 2025	40.55	41.20	40.10	40.85	40.85	-0.29%	437,834
Apr 24, 2025	38.90	41.30	37.72	40.97	40.97	6.53%	462,457
Apr 23, 2025	39.79	40.16	38.13	38.46	38.46	4.11%	324,770
Apr 22, 2025	36.08	37.48	36.08	36.94	36.94	3.36%	408,429
Apr 21, 2025	38.34	38.34	35.20	35.74	35.74	-8.01%	396,905
Apr 17, 2025	38.25	38.98	37.81	38.85	38.85	1.78%	734,774
Apr 16, 2025	37.63	38.59	37.24	38.17	38.17	-0.96%	760,735
Apr 15, 2025	37.70	38.82	37.42	38.54	38.54	2.75%	555,948
Apr 14, 2025	39.41	40.00	36.91	37.51	37.51	-2.57%	609,832
Apr 11, 2025	37.74	39.01	37.06	38.50	38.50	1.40%	742,506
Apr 10, 2025	38.20	39.38	37.20	37.97	37.97	-4.07%	567,797
Apr 9, 2025	34.55	40.21	34.55	39.58	39.58	12.86%	783,712
Apr 8, 2025	36.57	36.96	34.36	35.07	35.07	-0.40%	1,059,463
Apr 7, 2025	32.75	35.55	32.26	35.21	35.21	4.79%	1,222,938
Apr 4, 2025	33.39	34.39	31.38	33.60	33.60	-4.84%	818,623
Apr 3, 2025	37.01	37.68	34.75	35.31	35.31	-7.97%	803,077