Everus Construction Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	119.52	122.06	117.50	120.87	120.87	-1.06%	673,992
Feb 26, 2026	130.05	130.62	119.09	122.16	122.16	-6.10%	1,525,329
Feb 25, 2026	117.32	137.64	114.70	130.10	130.10	24.84%	2,959,824
Feb 24, 2026	105.00	108.34	101.31	104.21	104.21	-1.76%	874,449
Feb 23, 2026	107.50	110.00	105.02	106.08	106.08	-1.92%	647,956
Feb 20, 2026	104.08	109.32	104.08	108.16	108.16	3.47%	584,187
Feb 19, 2026	101.83	105.63	101.37	104.53	104.53	2.41%	408,040
Feb 18, 2026	102.03	105.78	101.62	102.07	102.07	0.53%	409,114
Feb 17, 2026	104.11	104.60	99.93	101.53	101.53	-3.45%	465,425
Feb 13, 2026	101.52	107.65	101.50	105.16	105.16	3.84%	585,073
Feb 12, 2026	102.66	105.52	99.30	101.27	101.27	-1.20%	653,170
Feb 11, 2026	99.97	105.00	99.75	102.50	102.50	4.72%	830,556
Feb 10, 2026	101.66	101.66	97.59	97.88	97.88	-3.66%	403,230
Feb 9, 2026	97.94	101.99	97.21	101.60	101.60	4.43%	485,585
Feb 6, 2026	91.50	97.63	90.13	97.29	97.29	9.36%	540,113
Feb 5, 2026	84.00	90.09	84.00	88.96	88.96	3.82%	593,967
Feb 4, 2026	93.25	94.07	84.95	85.69	85.69	-7.76%	729,441
Feb 3, 2026	93.05	94.19	90.24	92.90	92.90	2.49%	444,743
Feb 2, 2026	87.81	90.70	87.66	90.64	90.64	2.43%	661,581
Jan 30, 2026	89.93	92.73	88.07	88.49	88.49	-3.85%	1,514,540
Jan 29, 2026	93.21	96.75	90.49	92.03	92.03	-1.83%	608,349
Jan 28, 2026	94.11	95.50	92.71	93.75	93.75	-0.11%	465,108
Jan 27, 2026	92.65	94.98	92.57	93.85	93.85	2.46%	371,027
Jan 26, 2026	90.34	93.51	90.34	91.60	91.60	0.42%	384,164
Jan 23, 2026	92.08	93.64	90.48	91.22	91.22	-0.91%	580,281
Jan 22, 2026	95.15	95.41	90.09	92.06	92.06	-2.46%	411,565
Jan 21, 2026	93.18	95.20	91.51	94.38	94.38	2.92%	512,694
Jan 20, 2026	91.68	93.52	90.05	91.70	91.70	-0.97%	452,344
Jan 16, 2026	89.77	94.95	89.77	92.60	92.60	3.70%	1,110,105
Jan 15, 2026	88.03	91.08	88.03	89.30	89.30	3.12%	646,642
Jan 14, 2026	87.54	88.29	84.43	86.60	86.60	1.10%	895,013
Jan 13, 2026	86.01	86.93	84.25	85.66	85.66	0.45%	1,935,257
Jan 12, 2026	83.53	86.16	83.39	85.28	85.28	-0.06%	1,739,020
Jan 9, 2026	88.19	89.48	85.12	85.33	85.33	-2.23%	996,544
Jan 8, 2026	87.99	89.03	85.60	87.28	87.28	-1.49%	882,390
Jan 7, 2026	88.83	90.75	87.34	88.60	88.60	0.52%	507,809
Jan 6, 2026	91.36	91.36	86.00	88.14	88.14	-3.87%	644,240
Jan 5, 2026	90.28	93.42	90.28	91.69	91.69	2.81%	602,402
Jan 2, 2026	86.51	90.54	86.51	89.18	89.18	4.23%	273,581
Dec 31, 2025	87.71	87.71	85.12	85.56	85.56	-2.36%	324,074
Dec 30, 2025	88.79	89.71	87.00	87.63	87.63	-1.34%	255,542
Dec 29, 2025	89.60	90.65	88.04	88.82	88.82	-1.41%	353,562
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