Everus Construction Group, Inc. (ECG)
NYSE: ECG · Real-Time Price · USD
74.17
-3.22 (-4.16%)
Sep 5, 2025, 4:00 PM - Market closed
Everus Construction Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 77.65 | 77.91 | 73.14 | 74.17 | 74.17 | -4.16% | 593,142 |
| Sep 4, 2025 | 76.18 | 77.68 | 75.01 | 77.39 | 77.39 | 2.71% | 408,763 |
| Sep 3, 2025 | 76.61 | 77.28 | 75.04 | 75.35 | 75.35 | -1.17% | 240,880 |
| Sep 2, 2025 | 76.52 | 76.70 | 75.40 | 76.24 | 76.24 | -2.80% | 335,846 |
| Aug 29, 2025 | 80.91 | 80.91 | 77.42 | 78.44 | 78.44 | -2.33% | 537,943 |
| Aug 28, 2025 | 77.27 | 80.52 | 77.08 | 80.31 | 80.31 | 3.85% | 539,746 |
| Aug 27, 2025 | 78.36 | 78.36 | 76.57 | 77.33 | 77.33 | -1.57% | 301,283 |
| Aug 26, 2025 | 75.57 | 78.58 | 75.56 | 78.56 | 78.56 | 3.90% | 528,303 |
| Aug 25, 2025 | 76.61 | 77.65 | 75.40 | 75.61 | 75.61 | -0.66% | 343,525 |
| Aug 22, 2025 | 75.98 | 78.31 | 75.11 | 76.11 | 76.11 | 0.42% | 352,524 |
| Aug 21, 2025 | 74.78 | 75.99 | 73.86 | 75.79 | 75.79 | 1.35% | 580,283 |
| Aug 20, 2025 | 74.59 | 75.12 | 72.43 | 74.78 | 74.78 | -0.78% | 589,067 |
| Aug 19, 2025 | 76.43 | 76.43 | 74.55 | 75.37 | 75.37 | -1.05% | 508,559 |
| Aug 18, 2025 | 75.95 | 76.75 | 74.81 | 76.17 | 76.17 | 0.63% | 670,018 |
| Aug 15, 2025 | 75.07 | 75.82 | 73.02 | 75.69 | 75.69 | 0.50% | 694,114 |
| Aug 14, 2025 | 78.50 | 79.35 | 74.77 | 75.31 | 75.31 | -4.86% | 1,186,507 |
| Aug 13, 2025 | 83.60 | 90.00 | 77.07 | 79.16 | 79.16 | 4.43% | 3,150,709 |
| Aug 12, 2025 | 71.56 | 76.65 | 70.93 | 75.80 | 75.80 | 6.94% | 866,702 |
| Aug 11, 2025 | 71.65 | 71.82 | 69.61 | 70.88 | 70.88 | -0.76% | 390,335 |
| Aug 8, 2025 | 71.61 | 71.74 | 69.94 | 71.42 | 71.42 | -0.15% | 339,305 |
| Aug 7, 2025 | 73.40 | 74.63 | 71.30 | 71.53 | 71.53 | -2.11% | 241,805 |
| Aug 6, 2025 | 72.80 | 73.08 | 71.06 | 73.07 | 73.07 | 0.18% | 354,014 |
| Aug 5, 2025 | 73.01 | 74.84 | 71.78 | 72.94 | 72.94 | 1.31% | 324,721 |
| Aug 4, 2025 | 71.71 | 72.09 | 70.50 | 72.00 | 72.00 | 2.61% | 391,574 |
| Aug 1, 2025 | 71.71 | 72.81 | 68.51 | 70.17 | 70.17 | -5.51% | 637,009 |
| Jul 31, 2025 | 75.61 | 76.18 | 73.99 | 74.26 | 74.26 | -1.37% | 502,762 |
| Jul 30, 2025 | 74.14 | 75.71 | 73.92 | 75.29 | 75.29 | 1.61% | 527,476 |
| Jul 29, 2025 | 73.13 | 75.00 | 72.56 | 74.10 | 74.10 | 2.25% | 501,793 |
| Jul 28, 2025 | 73.71 | 74.24 | 72.37 | 72.47 | 72.47 | -1.44% | 682,441 |
| Jul 25, 2025 | 69.33 | 73.59 | 68.95 | 73.53 | 73.53 | 6.57% | 701,832 |
| Jul 24, 2025 | 69.24 | 69.77 | 67.80 | 69.00 | 69.00 | -0.01% | 236,868 |
| Jul 23, 2025 | 67.64 | 69.18 | 65.91 | 69.01 | 69.01 | 3.46% | 375,644 |
| Jul 22, 2025 | 68.05 | 68.19 | 65.27 | 66.70 | 66.70 | -3.07% | 1,129,480 |
| Jul 21, 2025 | 69.96 | 70.38 | 68.43 | 68.81 | 68.81 | -0.52% | 525,903 |
| Jul 18, 2025 | 69.31 | 69.54 | 67.83 | 69.17 | 69.17 | -0.04% | 850,052 |
| Jul 17, 2025 | 69.30 | 70.00 | 67.76 | 69.20 | 69.20 | -0.10% | 478,013 |
| Jul 16, 2025 | 67.79 | 69.70 | 65.97 | 69.27 | 69.27 | 1.38% | 487,557 |
| Jul 15, 2025 | 69.29 | 69.31 | 67.04 | 68.33 | 68.33 | -0.51% | 494,991 |
| Jul 14, 2025 | 68.98 | 69.28 | 67.91 | 68.68 | 68.68 | -0.19% | 293,229 |
| Jul 11, 2025 | 68.25 | 69.88 | 67.64 | 68.81 | 68.81 | 2.18% | 294,707 |
| Jul 10, 2025 | 67.61 | 68.80 | 66.60 | 67.34 | 67.34 | -0.16% | 475,532 |
| Jul 9, 2025 | 65.99 | 67.81 | 65.39 | 67.45 | 67.45 | 3.28% | 441,056 |
| Jul 8, 2025 | 64.56 | 65.82 | 62.93 | 65.31 | 65.31 | 1.49% | 433,335 |
| Jul 7, 2025 | 65.09 | 65.30 | 63.65 | 64.35 | 64.35 | -1.24% | 247,031 |
| Jul 3, 2025 | 64.33 | 66.00 | 64.00 | 65.16 | 65.16 | 1.73% | 155,084 |
| Jul 2, 2025 | 62.96 | 64.28 | 62.43 | 64.05 | 64.05 | 1.97% | 255,647 |
| Jul 1, 2025 | 63.31 | 63.93 | 60.78 | 62.81 | 62.81 | -1.13% | 434,196 |
| Jun 30, 2025 | 63.69 | 64.59 | 63.03 | 63.53 | 63.53 | 0.17% | 501,697 |
| Jun 27, 2025 | 62.09 | 64.05 | 62.09 | 63.42 | 63.42 | 2.37% | 467,349 |
| Jun 26, 2025 | 62.31 | 62.62 | 61.50 | 61.95 | 61.95 | 0.34% | 251,183 |