Skip to main content
logo
Everus Construction Group, Inc. (ECG)
NYSE: ECG · Real-Time Price · USD
129.99
-7.98 (-5.78%)
At close: Jul 24, 2026, 4:00 PM EDT
128.51
-1.48 (-1.14%)
After-hours: Jul 24, 2026, 7:49 PM EDT

Everus Construction Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 2026138.80139.49129.81129.99129.99-5.78%444,925
Jul 23, 2026136.34140.90135.99137.97137.970.69%335,388
Jul 22, 2026132.74137.35132.74137.03137.030.72%373,012
Jul 21, 2026136.37136.38132.25136.05136.053.47%339,826
Jul 20, 2026134.87138.87130.81131.49131.49-1.31%501,125
Jul 17, 2026130.00136.33127.20133.23133.23-0.91%969,670
Jul 16, 2026133.89137.76133.19134.46134.46-2.89%431,615
Jul 15, 2026139.79140.82133.20138.46138.460.13%650,441
Jul 14, 2026137.74138.32134.11138.28138.283.72%711,758
Jul 13, 2026133.19137.25132.57133.32133.32-2.46%504,604
Jul 10, 2026137.41138.11134.67136.68136.68-1.41%368,778
Jul 9, 2026139.68142.10138.19138.64138.643.23%398,742
Jul 8, 2026131.84138.65130.32134.30134.300.65%830,817
Jul 7, 2026139.81139.91132.01133.43133.43-7.25%772,821
Jul 6, 2026140.39148.23140.39143.86143.864.05%803,706
Jul 2, 2026150.81152.06138.02138.26138.26-8.45%720,716
Jul 1, 2026161.00162.57150.79151.02151.02-9.00%581,416
Jun 30, 2026159.55166.07159.02165.95165.953.65%657,331
Jun 29, 2026155.54160.26151.95160.10160.103.07%819,704
Jun 26, 2026160.02161.03154.39155.33155.33-5.03%1,601,906
Jun 25, 2026163.55167.56160.84163.56163.562.87%456,338
Jun 24, 2026157.23163.88154.11158.99158.991.64%562,810
Jun 23, 2026156.93159.87150.60156.42156.42-5.03%399,981
Jun 22, 2026159.29165.00158.62164.71164.714.44%407,580
Jun 18, 2026159.36161.00153.10157.71157.712.24%755,724
Jun 17, 2026155.06158.90152.47154.25154.251.23%668,426
Jun 16, 2026157.03160.95152.20152.37152.37-2.30%457,802
Jun 15, 2026154.52156.91152.06155.95155.954.78%624,096
Jun 12, 2026145.69151.19144.99148.83148.833.58%455,411
Jun 11, 2026140.12144.59138.20143.69143.695.10%658,831
Jun 10, 2026145.24148.35135.08136.72136.72-6.73%977,218
Jun 9, 2026156.10159.50140.52146.58146.58-4.03%519,208
Jun 8, 2026153.30153.43147.65152.73152.731.62%477,687
Jun 5, 2026151.71154.19147.88150.29150.29-2.89%398,963
Jun 4, 2026148.39156.48147.49154.76154.761.82%396,654
Jun 3, 2026151.56155.39149.90152.00152.000.82%380,771
Jun 2, 2026146.69152.39143.63150.76150.763.88%731,456
Jun 1, 2026144.70147.93139.94145.13145.13-2.45%940,178
May 29, 2026152.01152.57145.32148.77148.77-1.81%493,159
May 28, 2026151.21153.46149.37151.51151.510.02%492,572
May 27, 2026151.86155.35149.70151.48151.480.07%342,303
May 26, 2026152.26152.69148.06151.38151.381.84%532,198
May 22, 2026152.68152.68147.07148.65148.65-1.37%326,650
May 21, 2026148.46151.94146.98150.71150.711.32%475,381
May 20, 2026150.13150.14146.26148.75148.751.70%371,559
May 19, 2026144.72148.92139.64146.26146.26-1.48%637,747
May 18, 2026157.80158.19145.72148.45148.45-5.28%487,277
May 15, 2026155.78158.36153.00156.72156.72-2.74%752,965
May 14, 2026161.98165.05158.84161.14161.140.23%621,374
May 13, 2026162.53162.53152.90160.77160.770.83%682,718