Skip to main content
logo
Everus Construction Group, Inc. (ECG)
NYSE: ECG · Real-Time Price · USD
116.66
-0.28 (-0.24%)
Sep 28, 2026, 4:00 PM EDT - Market closed

Everus Construction Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 2026116.71119.40114.35116.66116.66-0.24%315,347
Sep 25, 2026117.46117.76114.85116.94116.940.21%331,298
Sep 24, 2026112.75116.96112.36116.70116.701.50%416,357
Sep 23, 2026116.25117.41114.87114.98114.98-1.11%366,756
Sep 22, 2026116.75117.80114.37116.27116.27-0.43%308,905
Sep 21, 2026117.81117.97114.12116.77116.770.69%364,185
Sep 18, 2026114.68116.43113.45115.97115.972.32%632,088
Sep 17, 2026115.34116.82111.28113.34113.341.85%427,310
Sep 16, 2026111.50112.75109.97111.28111.281.89%390,862
Sep 15, 2026112.91116.00108.67109.22109.22-1.82%605,418
Sep 14, 2026111.27114.99110.00111.24111.24-6.85%312,191
Sep 11, 2026117.47121.50117.47119.42119.423.64%296,000
Sep 10, 2026115.14117.02113.23115.23115.23-1.76%323,376
Sep 9, 2026119.56122.18116.66117.29117.29-2.22%356,996
Sep 8, 2026118.43121.79117.33119.95119.952.31%360,588
Sep 4, 2026116.19119.43116.00117.24117.241.90%264,927
Sep 3, 2026113.75116.82111.62115.05115.052.08%565,089
Sep 2, 2026114.06114.06110.98112.71112.71-0.87%321,230
Sep 1, 2026113.61115.50111.25113.70113.70-1.24%597,714
Aug 31, 2026116.24117.38114.08115.13115.13-0.52%499,136
Aug 28, 2026120.41121.10115.50115.73115.73-4.39%412,076
Aug 27, 2026123.04123.43119.18121.04121.04-0.12%277,396
Aug 26, 2026117.62121.81116.43121.18121.182.63%495,174
Aug 25, 2026124.04125.64117.51118.07118.07-2.02%603,042
Aug 24, 2026124.98124.98120.00120.50120.50-4.33%675,114
Aug 21, 2026128.01128.01123.43125.96125.960.51%525,845
Aug 20, 2026129.11129.91124.33125.32125.32-3.27%411,186
Aug 19, 2026130.65131.21123.99129.56129.560.29%538,439
Aug 18, 2026139.07140.71128.90129.19129.19-9.91%1,191,625
Aug 17, 2026143.04145.99142.70143.40143.401.67%391,154
Aug 14, 2026136.26141.60135.31141.04141.042.57%322,340
Aug 13, 2026137.06138.79134.11137.50137.50-1.79%400,485
Aug 12, 2026139.02142.82137.94140.00140.004.10%646,320
Aug 11, 2026134.66136.57133.35134.48134.481.96%522,989
Aug 10, 2026139.00139.50131.86131.89131.89-3.65%517,088
Aug 7, 2026143.20144.11136.51136.89136.89-1.89%433,218
Aug 6, 2026142.36144.98137.50139.53139.53-0.87%632,705
Aug 5, 2026147.16155.99137.29140.75140.753.37%1,273,773
Aug 4, 2026134.19136.88132.12136.16136.162.67%941,906
Aug 3, 2026122.83133.36122.10132.62132.625.73%618,359
Jul 31, 2026125.97128.69125.11125.43125.432.03%780,266
Jul 30, 2026119.05124.66119.05122.94122.9412.61%650,501
Jul 29, 2026116.93117.59107.83109.17109.17-6.88%533,059
Jul 28, 2026123.78123.78115.13117.23117.23-8.10%470,459
Jul 27, 2026130.50133.35123.10127.56127.56-1.87%355,604
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