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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 7, 2025 | 83.12 | 83.58 | 80.64 | 82.62 | 82.62 | 0.98% | 277,038 |
Oct 6, 2025 | 80.90 | 83.34 | 80.59 | 81.82 | 81.82 | 2.19% | 221,801 |
Oct 3, 2025 | 81.40 | 81.62 | 79.31 | 80.07 | 80.07 | -1.90% | 410,054 |
Oct 2, 2025 | 83.30 | 83.81 | 81.57 | 81.62 | 81.62 | -1.56% | 524,391 |
Oct 1, 2025 | 84.82 | 85.64 | 82.33 | 82.91 | 82.91 | -3.31% | 593,476 |
Sep 30, 2025 | 83.35 | 86.06 | 82.55 | 85.75 | 85.75 | 3.33% | 485,510 |
Sep 29, 2025 | 83.35 | 84.15 | 82.22 | 82.99 | 82.99 | -0.43% | 479,752 |
Sep 26, 2025 | 79.50 | 83.57 | 78.94 | 83.35 | 83.35 | 5.13% | 418,220 |
Sep 25, 2025 | 78.47 | 80.23 | 77.86 | 79.28 | 79.28 | -0.66% | 198,798 |
Sep 24, 2025 | 82.31 | 82.87 | 79.46 | 79.81 | 79.81 | -1.88% | 547,159 |
Sep 23, 2025 | 82.39 | 83.18 | 81.12 | 81.34 | 81.34 | -1.42% | 279,900 |
Sep 22, 2025 | 81.82 | 83.00 | 80.68 | 82.51 | 82.51 | 0.34% | 289,682 |
Sep 19, 2025 | 82.11 | 82.68 | 80.95 | 82.23 | 82.23 | 0.42% | 997,818 |
Sep 18, 2025 | 79.85 | 83.36 | 78.18 | 81.89 | 81.89 | 3.89% | 443,125 |
Sep 17, 2025 | 79.37 | 81.48 | 78.77 | 78.82 | 78.82 | -0.19% | 438,782 |
Sep 16, 2025 | 78.47 | 79.08 | 77.94 | 78.97 | 78.97 | -0.34% | 250,499 |
Sep 15, 2025 | 79.28 | 80.44 | 78.55 | 79.24 | 79.24 | 0.72% | 295,488 |
Sep 12, 2025 | 78.88 | 79.18 | 77.67 | 78.67 | 78.67 | -0.67% | 337,068 |
Sep 11, 2025 | 78.59 | 79.42 | 77.73 | 79.20 | 79.20 | 2.10% | 289,712 |
Sep 10, 2025 | 76.55 | 79.47 | 76.55 | 77.57 | 77.57 | 2.19% | 433,893 |
Sep 9, 2025 | 75.66 | 76.36 | 73.02 | 75.91 | 75.91 | 1.15% | 544,585 |
Sep 8, 2025 | 74.27 | 75.36 | 73.00 | 75.05 | 75.05 | 1.19% | 302,109 |
Sep 5, 2025 | 77.65 | 77.91 | 73.14 | 74.17 | 74.17 | -4.16% | 593,142 |
Sep 4, 2025 | 76.18 | 77.68 | 75.01 | 77.39 | 77.39 | 2.71% | 408,763 |
Sep 3, 2025 | 76.61 | 77.28 | 75.04 | 75.35 | 75.35 | -1.17% | 240,880 |
Sep 2, 2025 | 76.52 | 76.70 | 75.40 | 76.24 | 76.24 | -2.80% | 335,846 |
Aug 29, 2025 | 80.91 | 80.91 | 77.42 | 78.44 | 78.44 | -2.33% | 537,943 |
Aug 28, 2025 | 77.27 | 80.52 | 77.08 | 80.31 | 80.31 | 3.85% | 539,746 |
Aug 27, 2025 | 78.36 | 78.36 | 76.57 | 77.33 | 77.33 | -1.57% | 301,283 |
Aug 26, 2025 | 75.57 | 78.58 | 75.56 | 78.56 | 78.56 | 3.90% | 528,303 |
Aug 25, 2025 | 76.61 | 77.65 | 75.40 | 75.61 | 75.61 | -0.66% | 343,525 |
Aug 22, 2025 | 75.98 | 78.31 | 75.11 | 76.11 | 76.11 | 0.42% | 352,524 |
Aug 21, 2025 | 74.78 | 75.99 | 73.86 | 75.79 | 75.79 | 1.35% | 580,283 |
Aug 20, 2025 | 74.59 | 75.12 | 72.43 | 74.78 | 74.78 | -0.78% | 589,067 |
Aug 19, 2025 | 76.43 | 76.43 | 74.55 | 75.37 | 75.37 | -1.05% | 508,559 |
Aug 18, 2025 | 75.95 | 76.75 | 74.81 | 76.17 | 76.17 | 0.63% | 670,018 |
Aug 15, 2025 | 75.07 | 75.82 | 73.02 | 75.69 | 75.69 | 0.50% | 694,114 |
Aug 14, 2025 | 78.50 | 79.35 | 74.77 | 75.31 | 75.31 | -4.86% | 1,186,507 |
Aug 13, 2025 | 83.60 | 90.00 | 77.07 | 79.16 | 79.16 | 4.43% | 3,150,709 |
Aug 12, 2025 | 71.56 | 76.65 | 70.93 | 75.80 | 75.80 | 6.94% | 866,702 |
Aug 11, 2025 | 71.65 | 71.82 | 69.61 | 70.88 | 70.88 | -0.76% | 390,335 |
Aug 8, 2025 | 71.61 | 71.74 | 69.94 | 71.42 | 71.42 | -0.15% | 339,305 |
Aug 7, 2025 | 73.40 | 74.63 | 71.30 | 71.53 | 71.53 | -2.11% | 241,805 |
Aug 6, 2025 | 72.80 | 73.08 | 71.06 | 73.07 | 73.07 | 0.18% | 354,014 |
Aug 5, 2025 | 73.01 | 74.84 | 71.78 | 72.94 | 72.94 | 1.31% | 324,721 |
Aug 4, 2025 | 71.71 | 72.09 | 70.50 | 72.00 | 72.00 | 2.61% | 391,574 |
Aug 1, 2025 | 71.71 | 72.81 | 68.51 | 70.17 | 70.17 | -5.51% | 637,009 |
Jul 31, 2025 | 75.61 | 76.18 | 73.99 | 74.26 | 74.26 | -1.37% | 502,762 |
Jul 30, 2025 | 74.14 | 75.71 | 73.92 | 75.29 | 75.29 | 1.61% | 527,476 |
Jul 29, 2025 | 73.13 | 75.00 | 72.56 | 74.10 | 74.10 | 2.25% | 501,793 |