Skip to main content
Everus Construction Group, Inc. (ECG)
NYSE: ECG · Real-Time Price · USD
87.17
-1.94 (-2.18%)
At close: Nov 12, 2026, 4:00 PM EST
87.26
+0.09 (0.10%)
After-hours: Nov 12, 2026, 7:30 PM EST

Everus Construction Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 202685.9691.1984.7787.1787.17-2.18%457,799
Nov 11, 202691.0291.9186.8789.1189.113.94%586,388
Nov 10, 202683.9087.9682.0085.7385.731.54%909,091
Nov 9, 202679.1385.1278.7384.4384.4310.22%783,753
Nov 6, 202677.0077.6972.3776.6076.605.74%1,792,431
Nov 5, 202676.0176.9170.4472.4472.44-9.12%1,791,616
Nov 4, 202699.72100.3977.5579.7179.71-29.29%3,455,276
Nov 3, 2026105.08113.49105.08112.73112.739.46%2,029,229
Nov 2, 2026104.68107.98101.79102.99102.990.35%677,561
Oct 30, 2026101.95105.1899.27102.63102.63-5.02%517,085
Oct 29, 2026105.48110.43104.65108.06108.062.14%678,771
Oct 28, 2026105.15106.84102.06105.80105.803.97%581,828
Oct 27, 2026100.75102.0798.71101.76101.763.65%615,854
Oct 26, 202696.36100.0594.4698.1898.183.45%548,781
Oct 23, 202695.6895.6891.3994.9194.91-2.21%941,872
Oct 22, 2026102.23102.2394.1297.0597.05-8.44%990,835
Oct 21, 2026108.07109.72104.25106.00106.000.25%638,057
Oct 20, 2026106.60109.13103.05105.74105.74-2.72%521,937
Oct 19, 2026112.31113.49108.55108.70108.70-0.87%293,113
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