Everus Construction Group, Inc. (ECG)
NYSE: ECG · Real-Time Price · USD
88.96
+3.27 (3.82%)
At close: Feb 5, 2026, 4:00 PM EST
87.10
-1.86 (-2.09%)
After-hours: Feb 5, 2026, 7:05 PM EST
Everus Construction Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 84.00 | 90.09 | 84.00 | 88.96 | 88.96 | 3.82% | 593,967 |
| Feb 4, 2026 | 93.25 | 94.07 | 84.95 | 85.69 | 85.69 | -7.76% | 729,441 |
| Feb 3, 2026 | 93.05 | 94.19 | 90.24 | 92.90 | 92.90 | 2.49% | 444,743 |
| Feb 2, 2026 | 87.81 | 90.70 | 87.66 | 90.64 | 90.64 | 2.43% | 661,581 |
| Jan 30, 2026 | 89.93 | 92.73 | 88.07 | 88.49 | 88.49 | -3.85% | 1,514,540 |
| Jan 29, 2026 | 93.21 | 96.75 | 90.49 | 92.03 | 92.03 | -1.83% | 608,349 |
| Jan 28, 2026 | 94.11 | 95.50 | 92.71 | 93.75 | 93.75 | -0.11% | 465,108 |
| Jan 27, 2026 | 92.65 | 94.98 | 92.57 | 93.85 | 93.85 | 2.46% | 371,027 |
| Jan 26, 2026 | 90.34 | 93.51 | 90.34 | 91.60 | 91.60 | 0.42% | 384,164 |
| Jan 23, 2026 | 92.08 | 93.64 | 90.48 | 91.22 | 91.22 | -0.91% | 580,281 |
| Jan 22, 2026 | 95.15 | 95.41 | 90.09 | 92.06 | 92.06 | -2.46% | 411,565 |
| Jan 21, 2026 | 93.18 | 95.20 | 91.51 | 94.38 | 94.38 | 2.92% | 512,694 |
| Jan 20, 2026 | 91.68 | 93.52 | 90.05 | 91.70 | 91.70 | -0.97% | 452,344 |
| Jan 16, 2026 | 89.77 | 94.95 | 89.77 | 92.60 | 92.60 | 3.70% | 1,110,105 |
| Jan 15, 2026 | 88.03 | 91.08 | 88.03 | 89.30 | 89.30 | 3.12% | 646,642 |
| Jan 14, 2026 | 87.54 | 88.29 | 84.43 | 86.60 | 86.60 | 1.10% | 895,013 |
| Jan 13, 2026 | 86.01 | 86.93 | 84.25 | 85.66 | 85.66 | 0.45% | 1,935,257 |
| Jan 12, 2026 | 83.53 | 86.16 | 83.39 | 85.28 | 85.28 | -0.06% | 1,739,020 |
| Jan 9, 2026 | 88.19 | 89.48 | 85.12 | 85.33 | 85.33 | -2.23% | 996,544 |
| Jan 8, 2026 | 87.99 | 89.03 | 85.60 | 87.28 | 87.28 | -1.49% | 882,390 |
| Jan 7, 2026 | 88.83 | 90.75 | 87.34 | 88.60 | 88.60 | 0.52% | 507,809 |
| Jan 6, 2026 | 91.36 | 91.36 | 86.00 | 88.14 | 88.14 | -3.87% | 644,240 |
| Jan 5, 2026 | 90.28 | 93.42 | 90.28 | 91.69 | 91.69 | 2.81% | 602,402 |
| Jan 2, 2026 | 86.51 | 90.54 | 86.51 | 89.18 | 89.18 | 4.23% | 273,581 |
| Dec 31, 2025 | 87.71 | 87.71 | 85.12 | 85.56 | 85.56 | -2.36% | 324,074 |
| Dec 30, 2025 | 88.79 | 89.71 | 87.00 | 87.63 | 87.63 | -1.34% | 255,542 |
| Dec 29, 2025 | 89.60 | 90.65 | 88.04 | 88.82 | 88.82 | -1.41% | 353,562 |
| Dec 26, 2025 | 89.76 | 90.72 | 88.94 | 90.09 | 90.09 | 0.48% | 226,892 |
| Dec 24, 2025 | 89.91 | 90.52 | 88.93 | 89.66 | 89.66 | -0.28% | 139,359 |
| Dec 23, 2025 | 89.96 | 90.65 | 89.20 | 89.91 | 89.91 | -0.11% | 315,140 |
| Dec 22, 2025 | 91.06 | 91.65 | 89.20 | 90.01 | 90.01 | 1.10% | 311,867 |
| Dec 19, 2025 | 87.58 | 89.65 | 87.58 | 89.03 | 89.03 | 2.10% | 1,043,893 |
| Dec 18, 2025 | 87.47 | 88.09 | 85.66 | 87.20 | 87.20 | 3.67% | 354,773 |
| Dec 17, 2025 | 89.04 | 89.70 | 83.37 | 84.11 | 84.11 | -5.73% | 588,453 |
| Dec 16, 2025 | 90.19 | 91.57 | 87.68 | 89.22 | 89.22 | -0.39% | 448,103 |
| Dec 15, 2025 | 88.74 | 91.41 | 87.22 | 89.57 | 89.57 | 1.68% | 604,342 |
| Dec 12, 2025 | 101.12 | 101.12 | 84.58 | 88.09 | 88.09 | -12.96% | 1,713,938 |
| Dec 11, 2025 | 95.27 | 101.34 | 94.40 | 101.21 | 101.21 | 5.15% | 447,631 |
| Dec 10, 2025 | 91.58 | 96.77 | 91.13 | 96.25 | 96.25 | 5.24% | 382,325 |
| Dec 9, 2025 | 92.36 | 93.96 | 90.83 | 91.46 | 91.46 | 0.26% | 589,391 |
| Dec 8, 2025 | 92.66 | 93.47 | 90.73 | 91.22 | 91.22 | -0.58% | 581,691 |
| Dec 5, 2025 | 93.71 | 94.23 | 89.29 | 91.75 | 91.75 | -2.89% | 547,634 |
| Dec 4, 2025 | 92.24 | 95.76 | 91.04 | 94.48 | 94.48 | 1.72% | 384,778 |
| Dec 3, 2025 | 91.51 | 93.37 | 88.65 | 92.88 | 92.88 | 1.63% | 455,557 |
| Dec 2, 2025 | 91.55 | 92.74 | 90.70 | 91.39 | 91.39 | 0.59% | 417,252 |
| Dec 1, 2025 | 89.56 | 91.34 | 88.95 | 90.85 | 90.85 | -1.21% | 420,365 |
| Nov 28, 2025 | 91.28 | 92.21 | 90.75 | 91.96 | 91.96 | 1.38% | 207,319 |
| Nov 26, 2025 | 87.79 | 91.74 | 86.83 | 90.71 | 90.71 | 3.73% | 812,499 |
| Nov 25, 2025 | 86.50 | 88.29 | 83.20 | 87.45 | 87.45 | 1.16% | 829,959 |
| Nov 24, 2025 | 83.42 | 87.02 | 83.00 | 86.45 | 86.45 | 4.81% | 676,809 |