Everus Construction Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	89.76	90.72	88.94	90.09	90.09	0.48%	226,892
Dec 24, 2025	89.91	90.52	88.93	89.66	89.66	-0.28%	139,359
Dec 23, 2025	89.96	90.65	89.20	89.91	89.91	-0.11%	315,140
Dec 22, 2025	91.06	91.65	89.20	90.01	90.01	1.10%	311,867
Dec 19, 2025	87.58	89.65	87.58	89.03	89.03	2.10%	1,043,893
Dec 18, 2025	87.47	88.09	85.66	87.20	87.20	3.67%	354,773
Dec 17, 2025	89.04	89.70	83.37	84.11	84.11	-5.73%	588,453
Dec 16, 2025	90.19	91.57	87.68	89.22	89.22	-0.39%	448,103
Dec 15, 2025	88.74	91.41	87.22	89.57	89.57	1.68%	604,342
Dec 12, 2025	101.12	101.12	84.58	88.09	88.09	-12.96%	1,713,938
Dec 11, 2025	95.27	101.34	94.40	101.21	101.21	5.15%	447,631
Dec 10, 2025	91.58	96.77	91.13	96.25	96.25	5.24%	382,325
Dec 9, 2025	92.36	93.96	90.83	91.46	91.46	0.26%	589,391
Dec 8, 2025	92.66	93.47	90.73	91.22	91.22	-0.58%	581,691
Dec 5, 2025	93.71	94.23	89.29	91.75	91.75	-2.89%	547,634
Dec 4, 2025	92.24	95.76	91.04	94.48	94.48	1.72%	384,778
Dec 3, 2025	91.51	93.37	88.65	92.88	92.88	1.63%	455,557
Dec 2, 2025	91.55	92.74	90.70	91.39	91.39	0.59%	417,252
Dec 1, 2025	89.56	91.34	88.95	90.85	90.85	-1.21%	420,365
Nov 28, 2025	91.28	92.21	90.75	91.96	91.96	1.38%	207,319
Nov 26, 2025	87.79	91.74	86.83	90.71	90.71	3.73%	812,499
Nov 25, 2025	86.50	88.29	83.20	87.45	87.45	1.16%	829,959
Nov 24, 2025	83.42	87.02	83.00	86.45	86.45	4.81%	676,809
Nov 21, 2025	81.25	83.01	78.14	82.48	82.48	2.56%	858,866
Nov 20, 2025	87.11	89.65	79.95	80.42	80.42	-4.97%	679,771
Nov 19, 2025	86.86	87.55	84.53	84.63	84.63	-1.08%	686,092
Nov 18, 2025	85.32	87.99	85.09	85.55	85.55	-1.70%	641,540
Nov 17, 2025	89.31	90.33	86.26	87.03	87.03	-3.49%	540,101
Nov 14, 2025	89.45	92.16	87.91	90.18	90.18	-1.53%	603,616
Nov 13, 2025	99.39	100.03	90.75	91.58	91.58	-8.04%	595,683
Nov 12, 2025	100.96	103.08	99.46	99.59	99.59	-0.42%	427,242
Nov 11, 2025	99.53	100.38	98.48	100.01	100.01	-0.83%	257,687
Nov 10, 2025	100.75	101.42	97.54	100.85	100.85	3.11%	354,911
Nov 7, 2025	96.34	98.30	93.50	97.81	97.81	-0.52%	465,756
Nov 6, 2025	96.91	100.01	94.58	98.32	98.32	5.40%	732,087
Nov 5, 2025	97.37	98.35	89.62	93.28	93.28	7.68%	988,063
Nov 4, 2025	87.11	89.86	83.89	86.63	86.63	-3.99%	789,174
Nov 3, 2025	91.31	92.49	88.88	90.23	90.23	-0.73%	549,293
Oct 31, 2025	89.90	92.43	89.30	90.89	90.89	1.34%	421,456
Oct 30, 2025	90.52	92.00	88.51	89.69	89.69	-2.45%	388,231
Oct 29, 2025	90.95	93.66	90.19	91.94	91.94	1.09%	255,131
Oct 28, 2025	91.68	91.68	88.87	90.95	90.95	-0.80%	273,772
Oct 27, 2025	95.20	95.90	91.26	91.68	91.68	-2.35%	434,896
Oct 24, 2025	91.00	94.84	90.92	93.89	93.89	7.30%	492,748
Oct 23, 2025	82.67	87.89	82.31	87.50	87.50	6.67%	292,708
Oct 22, 2025	90.89	90.89	81.87	82.03	82.03	-9.07%	777,204
Oct 21, 2025	91.26	92.00	88.11	90.21	90.21	-1.01%	329,566
Oct 20, 2025	89.72	91.30	89.26	91.13	91.13	3.02%	277,835
Oct 17, 2025	89.41	90.19	85.89	88.46	88.46	-2.26%	493,891
Oct 16, 2025	91.32	91.72	89.60	90.51	90.51	-0.17%	349,927