Skip to main content
logo
Everus Construction Group, Inc. (ECG)
NYSE: ECG · Real-Time Price · USD
107.51
+1.77 (1.67%)
Oct 21, 2026, 9:32 AM EDT - Market open

Everus Construction Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 2026107.51107.51107.51107.51107.511.67%25,056
Oct 20, 2026106.60109.13103.05105.74105.74-2.72%521,936
Oct 19, 2026112.31113.49108.55108.70108.70-0.87%293,112
Oct 16, 2026110.50111.28107.12109.65109.65-1.80%1,102,887
Oct 15, 2026110.35111.80103.49111.66111.66-1.77%586,910
Oct 14, 2026114.88116.73110.58113.67113.67-3.96%646,221
Oct 13, 2026117.44120.48114.64118.36118.36-1.41%441,171
Oct 12, 2026121.43124.31119.53120.05120.05-1.95%404,154
Oct 9, 2026124.81124.81120.81122.44122.440.22%289,311
Oct 8, 2026123.30124.98119.40122.17122.17-2.47%350,156
Oct 7, 2026129.46129.90122.33125.26125.26-5.64%481,168
Oct 6, 2026128.23132.83128.09132.74132.745.21%415,739
Oct 5, 2026124.05128.19120.91126.17126.172.29%566,946
Oct 2, 2026122.40125.74121.64123.35123.353.11%415,347
Oct 1, 2026117.70120.08116.01119.63119.631.80%210,371
Sep 30, 2026118.17118.74116.27117.52117.52-0.24%359,927
Sep 29, 2026118.40121.33116.68117.80117.800.98%416,064
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