Everus Construction Group, Inc. (ECG)
NYSE: ECG · Real-Time Price · USD
90.71
+3.26 (3.73%)
Nov 26, 2025, 4:00 PM EST - Market closed
Everus Construction Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 87.79 | 91.74 | 86.83 | 90.71 | 90.71 | 3.73% | 812,494 |
| 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% | 669,773 |
| Nov 21, 2025 | 81.25 | 83.01 | 78.14 | 82.48 | 82.48 | 2.56% | 858,784 |
| Nov 20, 2025 | 87.11 | 89.65 | 79.95 | 80.42 | 80.42 | -4.97% | 665,083 |
| 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 |
| Oct 15, 2025 | 90.41 | 91.38 | 88.93 | 90.66 | 90.66 | 2.09% | 598,431 |
| Oct 14, 2025 | 84.77 | 88.94 | 84.02 | 88.80 | 88.80 | 2.27% | 327,734 |
| Oct 13, 2025 | 86.01 | 88.92 | 84.75 | 86.83 | 86.83 | 4.80% | 431,181 |
| Oct 10, 2025 | 87.86 | 89.34 | 82.51 | 82.85 | 82.85 | -5.58% | 724,949 |
| Oct 9, 2025 | 86.48 | 88.33 | 85.09 | 87.75 | 87.75 | 2.00% | 804,596 |
| Oct 8, 2025 | 82.20 | 86.05 | 82.12 | 86.03 | 86.03 | 4.13% | 250,630 |
| 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 |