Everus Construction Group, Inc. (ECG)
NYSE: ECG · Real-Time Price · USD
82.62
+0.80 (0.98%)
Oct 7, 2025, 4:00 PM EDT - Market closed

Everus Construction Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202583.1283.5880.6482.6282.620.98%277,038
Oct 6, 202580.9083.3480.5981.8281.822.19%221,801
Oct 3, 202581.4081.6279.3180.0780.07-1.90%410,054
Oct 2, 202583.3083.8181.5781.6281.62-1.56%524,391
Oct 1, 202584.8285.6482.3382.9182.91-3.31%593,476
Sep 30, 202583.3586.0682.5585.7585.753.33%485,510
Sep 29, 202583.3584.1582.2282.9982.99-0.43%479,752
Sep 26, 202579.5083.5778.9483.3583.355.13%418,220
Sep 25, 202578.4780.2377.8679.2879.28-0.66%198,798
Sep 24, 202582.3182.8779.4679.8179.81-1.88%547,159
Sep 23, 202582.3983.1881.1281.3481.34-1.42%279,900
Sep 22, 202581.8283.0080.6882.5182.510.34%289,682
Sep 19, 202582.1182.6880.9582.2382.230.42%997,818
Sep 18, 202579.8583.3678.1881.8981.893.89%443,125
Sep 17, 202579.3781.4878.7778.8278.82-0.19%438,782
Sep 16, 202578.4779.0877.9478.9778.97-0.34%250,499
Sep 15, 202579.2880.4478.5579.2479.240.72%295,488
Sep 12, 202578.8879.1877.6778.6778.67-0.67%337,068
Sep 11, 202578.5979.4277.7379.2079.202.10%289,712
Sep 10, 202576.5579.4776.5577.5777.572.19%433,893
Sep 9, 202575.6676.3673.0275.9175.911.15%544,585
Sep 8, 202574.2775.3673.0075.0575.051.19%302,109
Sep 5, 202577.6577.9173.1474.1774.17-4.16%593,142
Sep 4, 202576.1877.6875.0177.3977.392.71%408,763
Sep 3, 202576.6177.2875.0475.3575.35-1.17%240,880
Sep 2, 202576.5276.7075.4076.2476.24-2.80%335,846
Aug 29, 202580.9180.9177.4278.4478.44-2.33%537,943
Aug 28, 202577.2780.5277.0880.3180.313.85%539,746
Aug 27, 202578.3678.3676.5777.3377.33-1.57%301,283
Aug 26, 202575.5778.5875.5678.5678.563.90%528,303
Aug 25, 202576.6177.6575.4075.6175.61-0.66%343,525
Aug 22, 202575.9878.3175.1176.1176.110.42%352,524
Aug 21, 202574.7875.9973.8675.7975.791.35%580,283
Aug 20, 202574.5975.1272.4374.7874.78-0.78%589,067
Aug 19, 202576.4376.4374.5575.3775.37-1.05%508,559
Aug 18, 202575.9576.7574.8176.1776.170.63%670,018
Aug 15, 202575.0775.8273.0275.6975.690.50%694,114
Aug 14, 202578.5079.3574.7775.3175.31-4.86%1,186,507
Aug 13, 202583.6090.0077.0779.1679.164.43%3,150,709
Aug 12, 202571.5676.6570.9375.8075.806.94%866,702
Aug 11, 202571.6571.8269.6170.8870.88-0.76%390,335
Aug 8, 202571.6171.7469.9471.4271.42-0.15%339,305
Aug 7, 202573.4074.6371.3071.5371.53-2.11%241,805
Aug 6, 202572.8073.0871.0673.0773.070.18%354,014
Aug 5, 202573.0174.8471.7872.9472.941.31%324,721
Aug 4, 202571.7172.0970.5072.0072.002.61%391,574
Aug 1, 202571.7172.8168.5170.1770.17-5.51%637,009
Jul 31, 202575.6176.1873.9974.2674.26-1.37%502,762
Jul 30, 202574.1475.7173.9275.2975.291.61%527,476
Jul 29, 202573.1375.0072.5674.1074.102.25%501,793