Everus Construction Group, Inc. (ECG)
NYSE: ECG · Real-Time Price · USD
56.70
-0.69 (-1.20%)
May 23, 2025, 4:00 PM - Market closed
Everus Construction Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 56.81 | 57.89 | 56.42 | 56.70 | 56.70 | -1.20% | 365,477 |
| May 22, 2025 | 57.16 | 58.03 | 55.31 | 57.39 | 57.39 | 1.02% | 618,701 |
| May 21, 2025 | 58.47 | 59.11 | 56.29 | 56.81 | 56.81 | -3.68% | 572,322 |
| May 20, 2025 | 59.01 | 60.07 | 58.23 | 58.98 | 58.98 | -0.47% | 458,421 |
| May 19, 2025 | 58.34 | 60.42 | 58.18 | 59.26 | 59.26 | -0.37% | 483,468 |
| May 16, 2025 | 61.24 | 61.51 | 58.79 | 59.48 | 59.48 | -2.87% | 693,704 |
| May 15, 2025 | 59.30 | 61.42 | 59.30 | 61.24 | 61.24 | 1.56% | 1,147,000 |
| May 14, 2025 | 59.30 | 65.00 | 56.50 | 60.30 | 60.30 | 17.27% | 3,734,477 |
| May 13, 2025 | 50.30 | 53.01 | 50.30 | 51.42 | 51.42 | 2.63% | 1,148,354 |
| May 12, 2025 | 50.30 | 51.14 | 49.11 | 50.10 | 50.10 | 4.53% | 769,064 |
| May 9, 2025 | 48.63 | 49.20 | 47.77 | 47.93 | 47.93 | -0.70% | 781,592 |
| May 8, 2025 | 47.40 | 49.04 | 47.12 | 48.27 | 48.27 | 3.61% | 719,636 |
| May 7, 2025 | 45.45 | 46.97 | 44.97 | 46.59 | 46.59 | 2.73% | 553,100 |
| May 6, 2025 | 44.55 | 45.77 | 43.86 | 45.35 | 45.35 | -0.11% | 400,006 |
| May 5, 2025 | 44.61 | 45.83 | 44.61 | 45.40 | 45.40 | 0.62% | 643,737 |
| May 2, 2025 | 43.50 | 46.11 | 43.25 | 45.12 | 45.12 | 5.32% | 785,534 |
| May 1, 2025 | 41.17 | 43.61 | 40.73 | 42.84 | 42.84 | 6.46% | 708,541 |
| Apr 30, 2025 | 39.16 | 40.25 | 38.52 | 40.24 | 40.24 | -0.98% | 449,467 |
| Apr 29, 2025 | 40.73 | 40.94 | 39.70 | 40.64 | 40.64 | -0.37% | 377,682 |
| Apr 28, 2025 | 40.69 | 42.18 | 40.04 | 40.79 | 40.79 | -0.15% | 418,683 |
| Apr 25, 2025 | 40.55 | 41.20 | 40.10 | 40.85 | 40.85 | -0.29% | 437,834 |
| Apr 24, 2025 | 38.90 | 41.30 | 37.72 | 40.97 | 40.97 | 6.53% | 462,457 |
| Apr 23, 2025 | 39.79 | 40.16 | 38.13 | 38.46 | 38.46 | 4.11% | 324,770 |
| Apr 22, 2025 | 36.08 | 37.48 | 36.08 | 36.94 | 36.94 | 3.36% | 408,429 |
| Apr 21, 2025 | 38.34 | 38.34 | 35.20 | 35.74 | 35.74 | -8.01% | 396,905 |
| Apr 17, 2025 | 38.25 | 38.98 | 37.81 | 38.85 | 38.85 | 1.78% | 734,774 |
| Apr 16, 2025 | 37.63 | 38.59 | 37.24 | 38.17 | 38.17 | -0.96% | 760,735 |
| Apr 15, 2025 | 37.70 | 38.82 | 37.42 | 38.54 | 38.54 | 2.75% | 555,948 |
| Apr 14, 2025 | 39.41 | 40.00 | 36.91 | 37.51 | 37.51 | -2.57% | 609,832 |
| Apr 11, 2025 | 37.74 | 39.01 | 37.06 | 38.50 | 38.50 | 1.40% | 742,506 |
| Apr 10, 2025 | 38.20 | 39.38 | 37.20 | 37.97 | 37.97 | -4.07% | 567,797 |
| Apr 9, 2025 | 34.55 | 40.21 | 34.55 | 39.58 | 39.58 | 12.86% | 783,712 |
| Apr 8, 2025 | 36.57 | 36.96 | 34.36 | 35.07 | 35.07 | -0.40% | 1,059,463 |
| Apr 7, 2025 | 32.75 | 35.55 | 32.26 | 35.21 | 35.21 | 4.79% | 1,222,938 |
| Apr 4, 2025 | 33.39 | 34.39 | 31.38 | 33.60 | 33.60 | -4.84% | 818,623 |
| Apr 3, 2025 | 37.01 | 37.68 | 34.75 | 35.31 | 35.31 | -7.97% | 803,077 |
| Apr 2, 2025 | 36.78 | 38.37 | 36.71 | 38.37 | 38.37 | 2.05% | 973,627 |
| Apr 1, 2025 | 37.03 | 37.86 | 36.03 | 37.60 | 37.60 | 1.38% | 850,905 |
| Mar 31, 2025 | 35.49 | 37.26 | 35.14 | 37.09 | 37.09 | 2.52% | 705,725 |
| Mar 28, 2025 | 34.76 | 36.23 | 33.90 | 36.18 | 36.18 | 3.46% | 943,847 |
| Mar 27, 2025 | 36.29 | 36.75 | 34.41 | 34.97 | 34.97 | -5.15% | 801,732 |
| Mar 26, 2025 | 38.65 | 38.94 | 36.28 | 36.87 | 36.87 | -4.43% | 749,335 |
| Mar 25, 2025 | 41.29 | 41.62 | 38.40 | 38.58 | 38.58 | -6.70% | 463,891 |
| Mar 24, 2025 | 39.95 | 41.69 | 39.64 | 41.35 | 41.35 | 5.46% | 491,535 |
| Mar 21, 2025 | 39.47 | 40.35 | 38.94 | 39.21 | 39.21 | -2.46% | 1,697,751 |
| Mar 20, 2025 | 39.50 | 41.00 | 39.21 | 40.20 | 40.20 | 0.60% | 594,465 |
| Mar 19, 2025 | 37.60 | 40.43 | 37.58 | 39.96 | 39.96 | 6.02% | 592,519 |
| Mar 18, 2025 | 38.00 | 38.36 | 36.96 | 37.69 | 37.69 | -3.31% | 376,173 |
| Mar 17, 2025 | 38.13 | 39.38 | 37.66 | 38.98 | 38.98 | 2.44% | 635,213 |
| Mar 14, 2025 | 38.65 | 40.35 | 37.47 | 38.05 | 38.05 | 0.69% | 931,884 |