Everus Construction Group, Inc. (ECG)
NYSE: ECG · Real-Time Price · USD
117.24
+2.19 (1.90%)
Sep 4, 2026, 4:00 PM EDT - Market closed
Everus Construction Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 116.19 | 119.43 | 116.00 | 117.24 | 117.24 | 1.90% | 264,927 |
| Sep 3, 2026 | 113.75 | 116.82 | 111.62 | 115.05 | 115.05 | 2.08% | 565,089 |
| Sep 2, 2026 | 114.06 | 114.06 | 110.98 | 112.71 | 112.71 | -0.87% | 321,230 |
| Sep 1, 2026 | 113.61 | 115.50 | 111.25 | 113.70 | 113.70 | -1.24% | 597,714 |
| Aug 31, 2026 | 116.24 | 117.38 | 114.08 | 115.13 | 115.13 | -0.52% | 499,136 |
| Aug 28, 2026 | 120.41 | 121.10 | 115.50 | 115.73 | 115.73 | -4.39% | 412,076 |
| Aug 27, 2026 | 123.04 | 123.43 | 119.18 | 121.04 | 121.04 | -0.12% | 277,396 |
| Aug 26, 2026 | 117.62 | 121.81 | 116.43 | 121.18 | 121.18 | 2.63% | 495,174 |
| Aug 25, 2026 | 124.04 | 125.64 | 117.51 | 118.07 | 118.07 | -2.02% | 603,042 |
| Aug 24, 2026 | 124.98 | 124.98 | 120.00 | 120.50 | 120.50 | -4.33% | 675,114 |
| Aug 21, 2026 | 128.01 | 128.01 | 123.43 | 125.96 | 125.96 | 0.51% | 525,845 |
| Aug 20, 2026 | 129.11 | 129.91 | 124.33 | 125.32 | 125.32 | -3.27% | 411,186 |
| Aug 19, 2026 | 130.65 | 131.21 | 123.99 | 129.56 | 129.56 | 0.29% | 538,439 |
| Aug 18, 2026 | 139.07 | 140.71 | 128.90 | 129.19 | 129.19 | -9.91% | 1,191,625 |
| Aug 17, 2026 | 143.04 | 145.99 | 142.70 | 143.40 | 143.40 | 1.67% | 391,154 |
| Aug 14, 2026 | 136.26 | 141.60 | 135.31 | 141.04 | 141.04 | 2.57% | 322,340 |
| Aug 13, 2026 | 137.06 | 138.79 | 134.11 | 137.50 | 137.50 | -1.79% | 400,485 |
| Aug 12, 2026 | 139.02 | 142.82 | 137.94 | 140.00 | 140.00 | 4.10% | 646,320 |
| Aug 11, 2026 | 134.66 | 136.57 | 133.35 | 134.48 | 134.48 | 1.96% | 522,989 |
| Aug 10, 2026 | 139.00 | 139.50 | 131.86 | 131.89 | 131.89 | -3.65% | 517,088 |
| Aug 7, 2026 | 143.20 | 144.11 | 136.51 | 136.89 | 136.89 | -1.89% | 433,218 |
| Aug 6, 2026 | 142.36 | 144.98 | 137.50 | 139.53 | 139.53 | -0.87% | 632,705 |
| Aug 5, 2026 | 147.16 | 155.99 | 137.29 | 140.75 | 140.75 | 3.37% | 1,273,773 |
| Aug 4, 2026 | 134.19 | 136.88 | 132.12 | 136.16 | 136.16 | 2.67% | 941,906 |
| Aug 3, 2026 | 122.83 | 133.36 | 122.10 | 132.62 | 132.62 | 5.73% | 618,359 |
| Jul 31, 2026 | 125.97 | 128.69 | 125.11 | 125.43 | 125.43 | 2.03% | 780,266 |
| Jul 30, 2026 | 119.05 | 124.66 | 119.05 | 122.94 | 122.94 | 12.61% | 650,501 |
| Jul 29, 2026 | 116.93 | 117.59 | 107.83 | 109.17 | 109.17 | -6.88% | 533,059 |
| Jul 28, 2026 | 123.78 | 123.78 | 115.13 | 117.23 | 117.23 | -8.10% | 470,459 |
| Jul 27, 2026 | 130.50 | 133.35 | 123.10 | 127.56 | 127.56 | -1.87% | 355,604 |
| Jul 24, 2026 | 138.80 | 139.49 | 129.81 | 129.99 | 129.99 | -5.78% | 444,925 |
| Jul 23, 2026 | 136.34 | 140.90 | 135.99 | 137.97 | 137.97 | 0.69% | 335,388 |
| Jul 22, 2026 | 132.74 | 137.35 | 132.74 | 137.03 | 137.03 | 0.72% | 373,012 |
| Jul 21, 2026 | 136.37 | 136.38 | 132.25 | 136.05 | 136.05 | 3.47% | 339,826 |
| Jul 20, 2026 | 134.87 | 138.87 | 130.81 | 131.49 | 131.49 | -1.31% | 501,125 |
| Jul 17, 2026 | 130.00 | 136.33 | 127.20 | 133.23 | 133.23 | -0.91% | 969,670 |
| Jul 16, 2026 | 133.89 | 137.76 | 133.19 | 134.46 | 134.46 | -2.89% | 431,615 |
| Jul 15, 2026 | 139.79 | 140.82 | 133.20 | 138.46 | 138.46 | 0.13% | 650,441 |
| Jul 14, 2026 | 137.74 | 138.32 | 134.11 | 138.28 | 138.28 | 3.72% | 711,758 |
| Jul 13, 2026 | 133.19 | 137.25 | 132.57 | 133.32 | 133.32 | -2.46% | 504,604 |
| Jul 10, 2026 | 137.41 | 138.11 | 134.67 | 136.68 | 136.68 | -1.41% | 368,778 |
| Jul 9, 2026 | 139.68 | 142.10 | 138.19 | 138.64 | 138.64 | 3.23% | 398,742 |
| Jul 8, 2026 | 131.84 | 138.65 | 130.32 | 134.30 | 134.30 | 0.65% | 830,817 |
| Jul 7, 2026 | 139.81 | 139.91 | 132.01 | 133.43 | 133.43 | -7.25% | 772,821 |
| Jul 6, 2026 | 140.39 | 148.23 | 140.39 | 143.86 | 143.86 | 4.05% | 803,706 |
| Jul 2, 2026 | 150.81 | 152.06 | 138.02 | 138.26 | 138.26 | -8.45% | 720,716 |
| Jul 1, 2026 | 161.00 | 162.57 | 150.79 | 151.02 | 151.02 | -9.00% | 581,416 |
| Jun 30, 2026 | 159.55 | 166.07 | 159.02 | 165.95 | 165.95 | 3.65% | 657,331 |
| Jun 29, 2026 | 155.54 | 160.26 | 151.95 | 160.10 | 160.10 | 3.07% | 819,704 |
| Jun 26, 2026 | 160.02 | 161.03 | 154.39 | 155.33 | 155.33 | -5.03% | 1,601,906 |