Skip to main content
logo
Everus Construction Group, Inc. (ECG)
NYSE: ECG · Real-Time Price · USD
160.34
-7.98 (-4.74%)
May 6, 2026, 11:45 AM EDT - Market open

Everus Construction Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 2026162.67171.58154.72157.77--6.27%380,793
May 5, 2026156.98169.85156.98168.32168.3211.52%2,008,037
May 4, 2026149.55152.53148.40150.93150.931.20%678,601
May 1, 2026147.05149.88144.67149.14149.141.16%457,505
Apr 30, 2026139.72147.69138.82147.43147.439.95%496,873
Apr 29, 2026137.01140.50132.00134.09134.09-1.86%770,977
Apr 28, 2026136.96138.69133.32136.63136.63-2.58%492,798
Apr 27, 2026136.90141.54134.08140.25140.253.08%449,564
Apr 24, 2026136.99139.00133.00136.06136.06-0.20%380,525
Apr 23, 2026135.00138.60133.66136.33136.332.59%507,094
Apr 22, 2026131.88134.46131.51132.89132.892.95%359,317
Apr 21, 2026129.60133.07126.92129.08129.08-0.20%409,846
Apr 20, 2026129.01129.80128.01129.34129.340.41%503,458
Apr 17, 2026128.70132.14127.16128.81128.811.81%1,417,837
Apr 16, 2026127.69129.51125.40126.52126.52-1.59%409,156
Apr 15, 2026134.75135.00126.10128.57128.57-5.30%758,349
Apr 14, 2026132.84136.94129.05135.77135.773.74%770,843
Apr 13, 2026131.19132.18128.85130.88130.880.43%390,055
Apr 10, 2026132.13133.31129.92130.32130.32-0.02%363,824
Apr 9, 2026128.42135.72128.42130.34130.341.63%527,298
Apr 8, 2026127.80131.35125.64128.25128.257.40%495,327
Apr 7, 2026120.24121.12117.08119.41119.41-1.02%381,217
Apr 6, 2026123.26123.41118.93120.64120.64-2.62%391,449
Apr 2, 2026120.43127.54120.25123.88123.88-1.21%330,097
Apr 1, 2026120.60127.92119.95125.40125.406.22%643,818
Mar 31, 2026113.27118.62112.16118.06118.066.05%393,834
Mar 30, 2026119.03119.03108.51111.33111.33-5.10%501,015
Mar 27, 2026115.51119.30115.13117.31117.311.93%353,597
Mar 26, 2026120.12122.53114.51115.09115.09-6.65%409,743
Mar 25, 2026122.46124.53120.30123.29123.292.07%337,557
Mar 24, 2026117.02121.15115.35120.79120.793.00%387,763
Mar 23, 2026113.82119.99113.50117.27117.275.70%367,873
Mar 20, 2026117.28117.28109.55110.95110.95-5.58%1,222,488
Mar 19, 2026112.81118.49111.50117.51117.511.50%355,830
Mar 18, 2026116.83118.45114.88115.77115.77-0.33%369,005
Mar 17, 2026114.88116.72113.48116.15116.151.40%281,954
Mar 16, 2026114.81118.86113.09114.55114.551.73%494,650
Mar 13, 2026114.37116.15110.77112.60112.60-0.29%449,137
Mar 12, 2026114.45115.60111.26112.93112.93-3.51%406,100
Mar 11, 2026115.30119.84113.16117.04117.041.10%621,033
Mar 10, 2026116.88119.98115.55115.77115.77-0.34%511,088
Mar 9, 2026108.00116.37107.39116.17116.175.37%595,813
Mar 6, 2026107.35112.71107.12110.25110.25-1.53%344,859
Mar 5, 2026116.37117.55109.35111.96111.96-5.91%692,664
Mar 4, 2026117.87120.79116.11118.99118.992.45%792,313
Mar 3, 2026116.05118.05110.81116.14116.14-2.65%867,914
Mar 2, 2026119.06124.90118.43119.30119.30-1.30%803,528
Feb 27, 2026119.52122.06117.50120.87120.87-1.06%673,992
Feb 26, 2026130.05130.62119.09122.16122.16-6.10%1,525,329
Feb 25, 2026117.32137.64114.70130.10130.1024.84%2,959,824