Everus Construction Group, Inc. (ECG)
NYSE: ECG · Real-Time Price · USD
69.84
+1.04 (1.50%)
At close: Dec 24, 2024, 1:00 PM
70.58
+0.75 (1.07%)
After-hours: Dec 24, 2024, 5:00 PM EST
Everus Construction Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 68.76 | 70.65 | 68.40 | 70.58 | 70.58 | 2.59% | 168,507 |
| Dec 23, 2024 | 66.57 | 68.82 | 66.38 | 68.80 | 68.80 | 2.55% | 400,871 |
| Dec 20, 2024 | 63.55 | 67.39 | 62.56 | 67.09 | 67.09 | 3.85% | 1,509,329 |
| Dec 19, 2024 | 68.82 | 69.98 | 64.22 | 64.60 | 64.60 | -5.69% | 1,077,940 |
| Dec 18, 2024 | 70.47 | 71.26 | 68.06 | 68.50 | 68.50 | -1.68% | 1,098,346 |
| Dec 17, 2024 | 70.70 | 70.77 | 68.83 | 69.67 | 69.67 | -2.09% | 644,434 |
| Dec 16, 2024 | 68.34 | 71.42 | 67.59 | 71.16 | 71.16 | 4.39% | 430,819 |
| Dec 13, 2024 | 68.78 | 69.48 | 67.05 | 68.17 | 68.17 | -0.92% | 312,143 |
| Dec 12, 2024 | 67.81 | 71.04 | 67.23 | 68.80 | 68.80 | 1.43% | 702,235 |
| Dec 11, 2024 | 67.09 | 67.85 | 65.82 | 67.83 | 67.83 | 2.52% | 692,522 |
| Dec 10, 2024 | 66.99 | 67.78 | 65.59 | 66.16 | 66.16 | -1.18% | 305,093 |
| Dec 9, 2024 | 67.92 | 69.68 | 66.54 | 66.95 | 66.95 | -2.43% | 452,860 |
| Dec 6, 2024 | 69.01 | 70.25 | 66.91 | 68.62 | 68.62 | 0.56% | 351,726 |
| Dec 5, 2024 | 69.15 | 70.37 | 66.19 | 68.24 | 68.24 | 1.47% | 671,479 |
| Dec 4, 2024 | 67.24 | 68.31 | 64.65 | 67.25 | 67.25 | 2.72% | 506,770 |
| Dec 3, 2024 | 62.57 | 65.87 | 61.54 | 65.47 | 65.47 | 4.09% | 632,097 |
| Dec 2, 2024 | 63.40 | 64.13 | 61.88 | 62.90 | 62.90 | -1.19% | 372,209 |
| Nov 29, 2024 | 65.52 | 65.52 | 63.31 | 63.66 | 63.66 | -1.55% | 265,890 |
| Nov 27, 2024 | 64.00 | 65.00 | 63.32 | 64.66 | 64.66 | 0.17% | 418,967 |
| Nov 26, 2024 | 64.02 | 65.57 | 63.52 | 64.55 | 64.55 | 1.00% | 364,622 |
| Nov 25, 2024 | 66.00 | 67.99 | 63.52 | 63.91 | 63.91 | -1.78% | 529,828 |
| Nov 22, 2024 | 64.73 | 66.25 | 63.97 | 65.07 | 65.07 | 1.23% | 485,492 |
| Nov 21, 2024 | 60.39 | 64.35 | 59.99 | 64.28 | 64.28 | 6.99% | 820,622 |
| Nov 20, 2024 | 61.23 | 61.93 | 60.07 | 60.08 | 60.08 | -2.13% | 517,036 |
| Nov 19, 2024 | 58.98 | 62.94 | 58.60 | 61.39 | 61.39 | 3.49% | 348,492 |
| Nov 18, 2024 | 56.32 | 59.86 | 56.18 | 59.32 | 59.32 | 5.29% | 730,055 |
| Nov 15, 2024 | 55.56 | 57.13 | 55.45 | 56.34 | 56.34 | -0.70% | 513,157 |
| Nov 14, 2024 | 59.13 | 60.78 | 56.59 | 56.74 | 56.74 | -4.19% | 536,182 |
| Nov 13, 2024 | 61.53 | 64.21 | 58.91 | 59.22 | 59.22 | -2.97% | 340,644 |
| Nov 12, 2024 | 63.75 | 65.02 | 59.83 | 61.03 | 61.03 | -4.42% | 623,807 |
| Nov 11, 2024 | 62.59 | 67.11 | 62.59 | 63.85 | 63.85 | 1.46% | 1,582,420 |
| Nov 8, 2024 | 62.91 | 63.63 | 61.33 | 62.93 | 62.93 | 1.34% | 1,177,336 |
| Nov 7, 2024 | 55.00 | 63.33 | 55.00 | 62.10 | 62.10 | 13.72% | 1,575,021 |
| Nov 6, 2024 | 52.50 | 56.06 | 51.90 | 54.61 | 54.61 | 6.02% | 1,170,449 |
| Nov 5, 2024 | 53.89 | 55.24 | 51.51 | 51.51 | 51.51 | -4.08% | 1,739,324 |
| Nov 4, 2024 | 51.12 | 55.82 | 50.00 | 53.70 | 53.70 | 2.31% | 1,307,828 |
| Nov 1, 2024 | 53.50 | 61.23 | 51.75 | 52.49 | 52.49 | 1.92% | 2,334,943 |
| Oct 31, 2024 | 55.42 | 55.42 | 50.92 | 51.50 | 51.50 | -2.89% | 20,300 |
| Oct 30, 2024 | 51.29 | 53.21 | 50.31 | 53.03 | 53.03 | 6.06% | 20,100 |
| Oct 29, 2024 | 48.50 | 51.00 | 48.50 | 50.00 | 50.00 | 2.04% | 112,800 |