Everus Construction Group, Inc. (ECG)
NYSE: ECG · Real-Time Price · USD
117.27
+6.32 (5.70%)
At close: Mar 23, 2026, 4:00 PM EDT
118.00
+0.73 (0.62%)
After-hours: Mar 23, 2026, 7:24 PM EDT
Everus Construction Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 113.82 | 119.99 | 113.50 | 117.27 | 117.27 | 5.70% | 367,873 |
| Mar 20, 2026 | 117.28 | 117.28 | 109.55 | 110.95 | 110.95 | -5.58% | 1,222,488 |
| Mar 19, 2026 | 112.81 | 118.49 | 111.50 | 117.51 | 117.51 | 1.50% | 355,830 |
| Mar 18, 2026 | 116.83 | 118.45 | 114.88 | 115.77 | 115.77 | -0.33% | 369,005 |
| Mar 17, 2026 | 114.88 | 116.72 | 113.48 | 116.15 | 116.15 | 1.40% | 281,954 |
| Mar 16, 2026 | 114.81 | 118.86 | 113.09 | 114.55 | 114.55 | 1.73% | 494,650 |
| Mar 13, 2026 | 114.37 | 116.15 | 110.77 | 112.60 | 112.60 | -0.29% | 449,137 |
| Mar 12, 2026 | 114.45 | 115.60 | 111.26 | 112.93 | 112.93 | -3.51% | 406,100 |
| Mar 11, 2026 | 115.30 | 119.84 | 113.16 | 117.04 | 117.04 | 1.10% | 621,033 |
| Mar 10, 2026 | 116.88 | 119.98 | 115.55 | 115.77 | 115.77 | -0.34% | 511,088 |
| Mar 9, 2026 | 108.00 | 116.37 | 107.39 | 116.17 | 116.17 | 5.37% | 595,813 |
| Mar 6, 2026 | 107.35 | 112.71 | 107.12 | 110.25 | 110.25 | -1.53% | 344,859 |
| Mar 5, 2026 | 116.37 | 117.55 | 109.35 | 111.96 | 111.96 | -5.91% | 692,664 |
| Mar 4, 2026 | 117.87 | 120.79 | 116.11 | 118.99 | 118.99 | 2.45% | 792,313 |
| Mar 3, 2026 | 116.05 | 118.05 | 110.81 | 116.14 | 116.14 | -2.65% | 867,914 |
| Mar 2, 2026 | 119.06 | 124.90 | 118.43 | 119.30 | 119.30 | -1.30% | 803,528 |
| 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 |