Everus Construction Group, Inc. (ECG)
NYSE: ECG · Real-Time Price · USD
44.97
+2.13 (4.96%)
May 2, 2025, 11:31 AM EDT - Market open

Everus Construction Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 2, 202544.4145.2044.4145.20-5.51%148,403
May 1, 202541.1743.6140.7342.8442.846.46%708,541
Apr 30, 202539.1640.2538.5240.2440.24-0.98%449,467
Apr 29, 202540.7340.9439.7040.6440.64-0.37%377,682
Apr 28, 202540.6942.1840.0440.7940.79-0.15%418,683
Apr 25, 202540.5541.2040.1040.8540.85-0.29%437,834
Apr 24, 202538.9041.3037.7240.9740.976.53%462,457
Apr 23, 202539.7940.1638.1338.4638.464.11%324,770
Apr 22, 202536.0837.4836.0836.9436.943.36%408,429
Apr 21, 202538.3438.3435.2035.7435.74-8.01%396,905
Apr 17, 202538.2538.9837.8138.8538.851.78%734,774
Apr 16, 202537.6338.5937.2438.1738.17-0.96%760,735
Apr 15, 202537.7038.8237.4238.5438.542.75%555,948
Apr 14, 202539.4140.0036.9137.5137.51-2.57%609,832
Apr 11, 202537.7439.0137.0638.5038.501.40%742,506
Apr 10, 202538.2039.3837.2037.9737.97-4.07%567,797
Apr 9, 202534.5540.2134.5539.5839.5812.86%783,712
Apr 8, 202536.5736.9634.3635.0735.07-0.40%1,059,463
Apr 7, 202532.7535.5532.2635.2135.214.79%1,222,938
Apr 4, 202533.3934.3931.3833.6033.60-4.84%818,623
Apr 3, 202537.0137.6834.7535.3135.31-7.97%803,077
Apr 2, 202536.7838.3736.7138.3738.372.05%973,627
Apr 1, 202537.0337.8636.0337.6037.601.38%850,905
Mar 31, 202535.4937.2635.1437.0937.092.52%705,725
Mar 28, 202534.7636.2333.9036.1836.183.46%943,847
Mar 27, 202536.2936.7534.4134.9734.97-5.15%801,732
Mar 26, 202538.6538.9436.2836.8736.87-4.43%749,335
Mar 25, 202541.2941.6238.4038.5838.58-6.70%463,891
Mar 24, 202539.9541.6939.6441.3541.355.46%491,535
Mar 21, 202539.4740.3538.9439.2139.21-2.46%1,697,751
Mar 20, 202539.5041.0039.2140.2040.200.60%594,465
Mar 19, 202537.6040.4337.5839.9639.966.02%592,519
Mar 18, 202538.0038.3636.9637.6937.69-3.31%376,173
Mar 17, 202538.1339.3837.6638.9838.982.44%635,213
Mar 14, 202538.6540.3537.4738.0538.050.69%931,884
Mar 13, 202538.7639.1037.0037.7937.79-2.43%555,809
Mar 12, 202539.0439.6937.2738.7338.732.19%617,334
Mar 11, 202538.6039.9737.5637.9037.90-0.89%769,271
Mar 10, 202539.1339.6138.1738.2438.24-4.33%840,084
Mar 7, 202539.7540.2538.0039.9739.971.09%489,273
Mar 6, 202538.6639.8037.6539.5439.54-0.80%773,850
Mar 5, 202538.1039.9537.5139.8639.864.87%672,920
Mar 4, 202538.6138.9737.1838.0138.01-3.26%573,126
Mar 3, 202541.9441.9638.9939.2939.29-5.55%512,711
Feb 28, 202541.7943.1041.1341.6041.60-0.72%788,814
Feb 27, 202544.7246.0041.7541.9041.90-6.89%1,725,930
Feb 26, 202542.4245.8342.3145.0045.006.38%1,253,194
Feb 25, 202538.6442.9437.8442.3042.309.53%1,382,104
Feb 24, 202543.2443.8338.4638.6238.62-11.34%1,372,635
Feb 21, 202546.8146.9143.4043.5643.56-6.40%747,659