Everus Construction Group, Inc. (ECG)
NYSE: ECG · Real-Time Price · USD
70.49
+3.93 (5.90%)
Jan 30, 2025, 4:00 PM EST - Market closed
Everus Construction Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2025 | 68.32 | 71.23 | 67.60 | 70.49 | 70.49 | 5.90% | 451,776 |
| Jan 29, 2025 | 67.70 | 69.04 | 66.36 | 66.56 | 66.56 | -2.10% | 519,385 |
| Jan 28, 2025 | 70.07 | 70.75 | 64.86 | 67.99 | 67.99 | -0.67% | 747,562 |
| Jan 27, 2025 | 73.25 | 73.30 | 66.07 | 68.45 | 68.45 | -10.83% | 1,705,377 |
| Jan 24, 2025 | 75.32 | 77.93 | 75.20 | 76.76 | 76.76 | 1.88% | 748,568 |
| Jan 23, 2025 | 75.45 | 76.21 | 74.03 | 75.34 | 75.34 | -1.00% | 525,672 |
| Jan 22, 2025 | 72.92 | 77.03 | 72.58 | 76.10 | 76.10 | 4.97% | 591,202 |
| Jan 21, 2025 | 70.76 | 73.51 | 69.67 | 72.50 | 72.50 | 4.05% | 325,439 |
| Jan 17, 2025 | 66.80 | 71.24 | 66.50 | 69.68 | 69.68 | 5.11% | 1,976,260 |
| Jan 16, 2025 | 69.90 | 70.20 | 66.18 | 66.29 | 66.29 | -5.23% | 641,577 |
| Jan 15, 2025 | 71.90 | 73.83 | 69.88 | 69.95 | 69.95 | 0.88% | 464,210 |
| Jan 14, 2025 | 66.64 | 69.92 | 66.64 | 69.34 | 69.34 | 5.27% | 216,106 |
| Jan 13, 2025 | 64.55 | 66.06 | 64.50 | 65.87 | 65.87 | 1.86% | 282,977 |
| Jan 10, 2025 | 66.13 | 67.53 | 64.60 | 64.67 | 64.67 | -2.99% | 277,621 |
| Jan 8, 2025 | 68.59 | 69.82 | 66.53 | 66.66 | 66.66 | -3.56% | 412,456 |
| Jan 7, 2025 | 67.67 | 70.14 | 67.45 | 69.12 | 69.12 | 2.10% | 505,869 |
| Jan 6, 2025 | 69.10 | 70.75 | 67.48 | 67.70 | 67.70 | -1.83% | 435,410 |
| Jan 3, 2025 | 68.92 | 69.93 | 67.35 | 68.96 | 68.96 | -0.46% | 586,592 |
| Jan 2, 2025 | 66.25 | 70.65 | 65.77 | 69.28 | 69.28 | 5.37% | 735,600 |
| Dec 31, 2024 | 66.99 | 67.52 | 65.28 | 65.75 | 65.75 | -1.67% | 564,796 |
| Dec 30, 2024 | 69.16 | 69.17 | 66.22 | 66.87 | 66.87 | -4.27% | 464,237 |
| Dec 27, 2024 | 72.75 | 73.01 | 69.05 | 69.85 | 69.85 | -5.11% | 273,222 |
| Dec 26, 2024 | 70.36 | 73.73 | 69.77 | 73.61 | 73.61 | 4.29% | 228,330 |
| 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 |