Everus Construction Group, Inc. (ECG)
NYSE: ECG · Real-Time Price · USD
87.86
-2.37 (-2.63%)
Nov 4, 2025, 3:27 PM EST - Market open
Everus Construction Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 87.11 | 89.86 | 83.89 | 87.90 | - | -2.58% | 551,100 |
| Nov 3, 2025 | 91.31 | 92.49 | 88.88 | 90.23 | 90.23 | -0.73% | 549,293 |
| Oct 31, 2025 | 89.90 | 92.43 | 89.30 | 90.89 | 90.89 | 1.34% | 421,456 |
| Oct 30, 2025 | 90.52 | 92.00 | 88.51 | 89.69 | 89.69 | -2.45% | 388,231 |
| Oct 29, 2025 | 90.95 | 93.66 | 90.19 | 91.94 | 91.94 | 1.09% | 255,131 |
| Oct 28, 2025 | 91.68 | 91.68 | 88.87 | 90.95 | 90.95 | -0.80% | 273,772 |
| Oct 27, 2025 | 95.20 | 95.90 | 91.26 | 91.68 | 91.68 | -2.35% | 434,896 |
| Oct 24, 2025 | 91.00 | 94.84 | 90.92 | 93.89 | 93.89 | 7.30% | 492,748 |
| Oct 23, 2025 | 82.67 | 87.89 | 82.31 | 87.50 | 87.50 | 6.67% | 292,708 |
| Oct 22, 2025 | 90.89 | 90.89 | 81.87 | 82.03 | 82.03 | -9.07% | 777,204 |
| Oct 21, 2025 | 91.26 | 92.00 | 88.11 | 90.21 | 90.21 | -1.01% | 329,566 |
| Oct 20, 2025 | 89.72 | 91.30 | 89.26 | 91.13 | 91.13 | 3.02% | 277,835 |
| Oct 17, 2025 | 89.41 | 90.19 | 85.89 | 88.46 | 88.46 | -2.26% | 493,891 |
| Oct 16, 2025 | 91.32 | 91.72 | 89.60 | 90.51 | 90.51 | -0.17% | 349,927 |
| Oct 15, 2025 | 90.41 | 91.38 | 88.93 | 90.66 | 90.66 | 2.09% | 598,431 |
| Oct 14, 2025 | 84.77 | 88.94 | 84.02 | 88.80 | 88.80 | 2.27% | 327,734 |
| Oct 13, 2025 | 86.01 | 88.92 | 84.75 | 86.83 | 86.83 | 4.80% | 431,181 |
| Oct 10, 2025 | 87.86 | 89.34 | 82.51 | 82.85 | 82.85 | -5.58% | 724,949 |
| Oct 9, 2025 | 86.48 | 88.33 | 85.09 | 87.75 | 87.75 | 2.00% | 804,596 |
| Oct 8, 2025 | 82.20 | 86.05 | 82.12 | 86.03 | 86.03 | 4.13% | 250,630 |
| Oct 7, 2025 | 83.12 | 83.58 | 80.64 | 82.62 | 82.62 | 0.98% | 277,038 |
| Oct 6, 2025 | 80.90 | 83.34 | 80.59 | 81.82 | 81.82 | 2.19% | 221,801 |
| Oct 3, 2025 | 81.40 | 81.62 | 79.31 | 80.07 | 80.07 | -1.90% | 410,054 |
| Oct 2, 2025 | 83.30 | 83.81 | 81.57 | 81.62 | 81.62 | -1.56% | 524,391 |
| Oct 1, 2025 | 84.82 | 85.64 | 82.33 | 82.91 | 82.91 | -3.31% | 593,476 |
| Sep 30, 2025 | 83.35 | 86.06 | 82.55 | 85.75 | 85.75 | 3.33% | 485,510 |
| Sep 29, 2025 | 83.35 | 84.15 | 82.22 | 82.99 | 82.99 | -0.43% | 479,752 |
| Sep 26, 2025 | 79.50 | 83.57 | 78.94 | 83.35 | 83.35 | 5.13% | 418,220 |
| Sep 25, 2025 | 78.47 | 80.23 | 77.86 | 79.28 | 79.28 | -0.66% | 198,798 |
| Sep 24, 2025 | 82.31 | 82.87 | 79.46 | 79.81 | 79.81 | -1.88% | 547,159 |
| Sep 23, 2025 | 82.39 | 83.18 | 81.12 | 81.34 | 81.34 | -1.42% | 279,900 |
| Sep 22, 2025 | 81.82 | 83.00 | 80.68 | 82.51 | 82.51 | 0.34% | 289,682 |
| Sep 19, 2025 | 82.11 | 82.68 | 80.95 | 82.23 | 82.23 | 0.42% | 997,818 |
| Sep 18, 2025 | 79.85 | 83.36 | 78.18 | 81.89 | 81.89 | 3.89% | 443,125 |
| Sep 17, 2025 | 79.37 | 81.48 | 78.77 | 78.82 | 78.82 | -0.19% | 438,782 |
| Sep 16, 2025 | 78.47 | 79.08 | 77.94 | 78.97 | 78.97 | -0.34% | 250,499 |
| Sep 15, 2025 | 79.28 | 80.44 | 78.55 | 79.24 | 79.24 | 0.72% | 295,488 |
| Sep 12, 2025 | 78.88 | 79.18 | 77.67 | 78.67 | 78.67 | -0.67% | 337,068 |
| Sep 11, 2025 | 78.59 | 79.42 | 77.73 | 79.20 | 79.20 | 2.10% | 289,712 |
| Sep 10, 2025 | 76.55 | 79.47 | 76.55 | 77.57 | 77.57 | 2.19% | 433,893 |
| Sep 9, 2025 | 75.66 | 76.36 | 73.02 | 75.91 | 75.91 | 1.15% | 544,585 |
| Sep 8, 2025 | 74.27 | 75.36 | 73.00 | 75.05 | 75.05 | 1.19% | 302,109 |
| 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 |