Everus Construction Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	89.77	94.62	89.77	94.76	-	6.11%	174,726
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
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