Everus Construction Group, Inc. (ECG)
NYSE: ECG · Real-Time Price · USD
37.97
-1.61 (-4.07%)
Apr 10, 2025, 4:00 PM EDT - Market closed
Everus Construction Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2025 | 36.78 | 38.37 | 36.71 | 38.37 | 38.37 | 2.05% | 973,627 |
| Apr 1, 2025 | 37.03 | 37.86 | 36.03 | 37.60 | 37.60 | 1.38% | 850,905 |
| Mar 31, 2025 | 35.49 | 37.26 | 35.14 | 37.09 | 37.09 | 2.52% | 705,725 |
| Mar 28, 2025 | 34.76 | 36.23 | 33.90 | 36.18 | 36.18 | 3.46% | 943,847 |
| Mar 27, 2025 | 36.29 | 36.75 | 34.41 | 34.97 | 34.97 | -5.15% | 801,732 |
| Mar 26, 2025 | 38.65 | 38.94 | 36.28 | 36.87 | 36.87 | -4.43% | 749,335 |
| Mar 25, 2025 | 41.29 | 41.62 | 38.40 | 38.58 | 38.58 | -6.70% | 463,891 |
| Mar 24, 2025 | 39.95 | 41.69 | 39.64 | 41.35 | 41.35 | 5.46% | 491,535 |
| Mar 21, 2025 | 39.47 | 40.35 | 38.94 | 39.21 | 39.21 | -2.46% | 1,697,751 |
| Mar 20, 2025 | 39.50 | 41.00 | 39.21 | 40.20 | 40.20 | 0.60% | 594,465 |
| Mar 19, 2025 | 37.60 | 40.43 | 37.58 | 39.96 | 39.96 | 6.02% | 592,519 |
| Mar 18, 2025 | 38.00 | 38.36 | 36.96 | 37.69 | 37.69 | -3.31% | 376,173 |
| Mar 17, 2025 | 38.13 | 39.38 | 37.66 | 38.98 | 38.98 | 2.44% | 635,213 |
| Mar 14, 2025 | 38.65 | 40.35 | 37.47 | 38.05 | 38.05 | 0.69% | 931,884 |
| Mar 13, 2025 | 38.76 | 39.10 | 37.00 | 37.79 | 37.79 | -2.43% | 555,809 |
| Mar 12, 2025 | 39.04 | 39.69 | 37.27 | 38.73 | 38.73 | 2.19% | 617,334 |
| Mar 11, 2025 | 38.60 | 39.97 | 37.56 | 37.90 | 37.90 | -0.89% | 769,271 |
| Mar 10, 2025 | 39.13 | 39.61 | 38.17 | 38.24 | 38.24 | -4.33% | 840,084 |
| Mar 7, 2025 | 39.75 | 40.25 | 38.00 | 39.97 | 39.97 | 1.09% | 489,273 |
| Mar 6, 2025 | 38.66 | 39.80 | 37.65 | 39.54 | 39.54 | -0.80% | 773,850 |
| Mar 5, 2025 | 38.10 | 39.95 | 37.51 | 39.86 | 39.86 | 4.87% | 672,920 |
| Mar 4, 2025 | 38.61 | 38.97 | 37.18 | 38.01 | 38.01 | -3.26% | 573,126 |
| Mar 3, 2025 | 41.94 | 41.96 | 38.99 | 39.29 | 39.29 | -5.55% | 512,711 |
| Feb 28, 2025 | 41.79 | 43.10 | 41.13 | 41.60 | 41.60 | -0.72% | 788,814 |
| Feb 27, 2025 | 44.72 | 46.00 | 41.75 | 41.90 | 41.90 | -6.89% | 1,725,930 |
| Feb 26, 2025 | 42.42 | 45.83 | 42.31 | 45.00 | 45.00 | 6.38% | 1,253,194 |
| Feb 25, 2025 | 38.64 | 42.94 | 37.84 | 42.30 | 42.30 | 9.53% | 1,382,104 |
| Feb 24, 2025 | 43.24 | 43.83 | 38.46 | 38.62 | 38.62 | -11.34% | 1,372,635 |
| Feb 21, 2025 | 46.81 | 46.91 | 43.40 | 43.56 | 43.56 | -6.40% | 747,659 |
| Feb 20, 2025 | 47.29 | 47.38 | 45.73 | 46.54 | 46.54 | -0.09% | 651,234 |
| Feb 19, 2025 | 47.51 | 47.86 | 46.16 | 46.58 | 46.58 | -2.74% | 851,576 |
| Feb 18, 2025 | 48.46 | 49.21 | 46.30 | 47.89 | 47.89 | -0.52% | 1,048,851 |
| Feb 14, 2025 | 49.41 | 50.41 | 47.34 | 48.14 | 48.14 | -2.83% | 1,010,357 |
| Feb 13, 2025 | 56.00 | 56.05 | 47.62 | 49.54 | 49.54 | -11.52% | 1,851,638 |
| Feb 12, 2025 | 65.89 | 65.89 | 55.51 | 55.99 | 55.99 | -18.17% | 2,042,991 |
| Feb 11, 2025 | 69.14 | 69.86 | 66.87 | 68.42 | 68.42 | -2.15% | 456,508 |
| Feb 10, 2025 | 70.60 | 71.00 | 68.18 | 69.92 | 69.92 | -0.51% | 382,823 |
| Feb 7, 2025 | 71.21 | 72.30 | 70.02 | 70.28 | 70.28 | -0.62% | 440,989 |
| Feb 6, 2025 | 69.75 | 71.01 | 68.25 | 70.72 | 70.72 | 2.37% | 282,229 |
| Feb 5, 2025 | 68.16 | 70.35 | 67.24 | 69.08 | 69.08 | 2.17% | 362,114 |
| Feb 4, 2025 | 66.65 | 68.12 | 65.89 | 67.61 | 67.61 | 1.44% | 362,370 |
| Feb 3, 2025 | 66.81 | 68.74 | 66.47 | 66.65 | 66.65 | -3.14% | 428,867 |
| Jan 31, 2025 | 70.96 | 71.08 | 67.31 | 68.81 | 68.81 | -2.38% | 901,408 |
| Jan 30, 2025 | 68.32 | 71.23 | 67.60 | 70.49 | 70.49 | 5.90% | 468,807 |