Everus Construction Group, Inc. (ECG)
NYSE: ECG · Real-Time Price · USD
72.94
+0.94 (1.31%)
At close: Aug 5, 2025, 4:00 PM
71.49
-1.45 (-1.99%)
After-hours: Aug 5, 2025, 7:37 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 73.01 | 74.84 | 71.78 | 72.94 | 72.94 | 1.31% | 324,718 |
| 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 |
| Jul 28, 2025 | 73.71 | 74.24 | 72.37 | 72.47 | 72.47 | -1.44% | 682,441 |
| Jul 25, 2025 | 69.33 | 73.59 | 68.95 | 73.53 | 73.53 | 6.57% | 701,832 |
| Jul 24, 2025 | 69.24 | 69.77 | 67.80 | 69.00 | 69.00 | -0.01% | 236,868 |
| Jul 23, 2025 | 67.64 | 69.18 | 65.91 | 69.01 | 69.01 | 3.46% | 375,644 |
| Jul 22, 2025 | 68.05 | 68.19 | 65.27 | 66.70 | 66.70 | -3.07% | 1,129,480 |
| Jul 21, 2025 | 69.96 | 70.38 | 68.43 | 68.81 | 68.81 | -0.52% | 525,903 |
| Jul 18, 2025 | 69.31 | 69.54 | 67.83 | 69.17 | 69.17 | -0.04% | 850,052 |
| Jul 17, 2025 | 69.30 | 70.00 | 67.76 | 69.20 | 69.20 | -0.10% | 478,013 |
| Jul 16, 2025 | 67.79 | 69.70 | 65.97 | 69.27 | 69.27 | 1.38% | 487,557 |
| Jul 15, 2025 | 69.29 | 69.31 | 67.04 | 68.33 | 68.33 | -0.51% | 494,991 |
| Jul 14, 2025 | 68.98 | 69.28 | 67.91 | 68.68 | 68.68 | -0.19% | 293,229 |
| Jul 11, 2025 | 68.25 | 69.88 | 67.64 | 68.81 | 68.81 | 2.18% | 294,707 |
| Jul 10, 2025 | 67.61 | 68.80 | 66.60 | 67.34 | 67.34 | -0.16% | 475,532 |
| Jul 9, 2025 | 65.99 | 67.81 | 65.39 | 67.45 | 67.45 | 3.28% | 441,056 |
| Jul 8, 2025 | 64.56 | 65.82 | 62.93 | 65.31 | 65.31 | 1.49% | 433,335 |
| Jul 7, 2025 | 65.09 | 65.30 | 63.65 | 64.35 | 64.35 | -1.24% | 247,031 |
| Jul 3, 2025 | 64.33 | 66.00 | 64.00 | 65.16 | 65.16 | 1.73% | 155,084 |
| Jul 2, 2025 | 62.96 | 64.28 | 62.43 | 64.05 | 64.05 | 1.97% | 255,647 |
| Jul 1, 2025 | 63.31 | 63.93 | 60.78 | 62.81 | 62.81 | -1.13% | 434,196 |
| Jun 30, 2025 | 63.69 | 64.59 | 63.03 | 63.53 | 63.53 | 0.17% | 501,697 |
| Jun 27, 2025 | 62.09 | 64.05 | 62.09 | 63.42 | 63.42 | 2.37% | 467,349 |
| Jun 26, 2025 | 62.31 | 62.62 | 61.50 | 61.95 | 61.95 | 0.34% | 251,183 |
| Jun 25, 2025 | 62.46 | 62.82 | 60.63 | 61.74 | 61.74 | -0.32% | 373,064 |
| Jun 24, 2025 | 61.42 | 62.13 | 61.00 | 61.94 | 61.94 | 1.94% | 220,752 |
| Jun 23, 2025 | 59.02 | 61.48 | 58.97 | 60.76 | 60.76 | 2.67% | 380,988 |
| Jun 20, 2025 | 59.65 | 60.20 | 58.08 | 59.18 | 59.18 | -1.02% | 530,538 |
| Jun 18, 2025 | 60.20 | 61.57 | 59.26 | 59.79 | 59.79 | 0.07% | 336,170 |
| Jun 17, 2025 | 58.71 | 60.28 | 58.00 | 59.75 | 59.75 | -0.03% | 330,160 |
| Jun 16, 2025 | 60.60 | 61.50 | 59.74 | 59.77 | 59.77 | 0.39% | 322,387 |
| Jun 13, 2025 | 59.58 | 60.33 | 58.86 | 59.54 | 59.54 | -1.49% | 188,528 |
| Jun 12, 2025 | 60.31 | 60.97 | 59.52 | 60.44 | 60.44 | 0.22% | 351,657 |
| Jun 11, 2025 | 60.40 | 60.56 | 59.65 | 60.31 | 60.31 | 0.80% | 162,887 |
| Jun 10, 2025 | 61.52 | 61.61 | 58.70 | 59.83 | 59.83 | -1.97% | 370,622 |
| Jun 9, 2025 | 61.59 | 61.90 | 60.17 | 61.03 | 61.03 | -0.26% | 367,747 |
| Jun 6, 2025 | 61.30 | 61.69 | 60.64 | 61.19 | 61.19 | 1.31% | 230,361 |
| Jun 5, 2025 | 60.30 | 61.00 | 59.18 | 60.40 | 60.40 | 1.04% | 267,141 |
| Jun 4, 2025 | 60.86 | 61.24 | 59.76 | 59.78 | 59.78 | -0.70% | 339,278 |
| Jun 3, 2025 | 57.92 | 60.34 | 57.37 | 60.20 | 60.20 | 4.55% | 285,396 |
| Jun 2, 2025 | 57.94 | 58.50 | 56.38 | 57.58 | 57.58 | -0.57% | 322,233 |
| May 30, 2025 | 57.48 | 58.31 | 56.10 | 57.91 | 57.91 | 0.07% | 545,768 |
| May 29, 2025 | 59.19 | 59.19 | 57.59 | 57.87 | 57.87 | -1.55% | 307,063 |
| May 28, 2025 | 59.19 | 59.35 | 58.00 | 58.78 | 58.78 | -1.13% | 356,707 |
| May 27, 2025 | 57.65 | 59.54 | 56.49 | 59.45 | 59.45 | 4.85% | 673,381 |
| May 23, 2025 | 56.81 | 57.89 | 56.42 | 56.70 | 56.70 | -1.20% | 365,477 |