Skip to main content
logo
Everus Construction Group, Inc. (ECG)
NYSE: ECG · Real-Time Price · USD
151.73
+3.08 (2.07%)
May 26, 2026, 1:40 PM EDT - Market open

Everus Construction Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 2026152.26152.30148.06150.39-1.17%166,309
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
May 12, 2026159.95160.00153.86159.44159.44-2.69%1,194,099
May 11, 2026164.37166.10161.19163.85163.850.37%515,867
May 8, 2026162.05163.30158.50163.24163.243.04%542,774
May 7, 2026168.62168.62153.83158.42158.42-6.35%949,280
May 6, 2026162.67171.58154.72169.16169.160.50%1,325,427
May 5, 2026156.98169.85156.98168.32168.3211.52%2,010,597
May 4, 2026149.55152.53148.40150.93150.931.20%681,838
May 1, 2026147.05149.88144.67149.14149.141.16%537,017
Apr 30, 2026139.72147.69138.82147.43147.439.95%496,999
Apr 29, 2026137.01140.50132.00134.09134.09-1.86%771,348
Apr 28, 2026136.96138.69133.32136.63136.63-2.58%494,753
Apr 27, 2026136.90141.54134.08140.25140.253.08%449,614
Apr 24, 2026136.99139.00133.00136.06136.06-0.20%388,451
Apr 23, 2026135.00138.60133.66136.33136.332.59%507,219
Apr 22, 2026131.88134.46131.51132.89132.892.95%359,317
Apr 21, 2026129.60133.07126.92129.08129.08-0.20%409,846
Apr 20, 2026129.01129.80128.01129.34129.340.41%503,741
Apr 17, 2026128.70132.14127.16128.81128.811.81%1,417,844
Apr 16, 2026127.69129.51125.40126.52126.52-1.59%409,289
Apr 15, 2026134.75135.00126.10128.57128.57-5.30%758,544
Apr 14, 2026132.84136.94129.05135.77135.773.74%773,665
Apr 13, 2026131.19132.18128.85130.88130.880.43%390,139
Apr 10, 2026132.13133.31129.92130.32130.32-0.02%364,082
Apr 9, 2026128.42135.72128.42130.34130.341.63%528,077
Apr 8, 2026127.80131.35125.64128.25128.257.40%495,361
Apr 7, 2026120.24121.12117.08119.41119.41-1.02%381,387
Apr 6, 2026123.26123.41118.93120.64120.64-2.62%391,449
Apr 2, 2026120.43127.54120.25123.88123.88-1.21%330,119
Apr 1, 2026120.60127.92119.95125.40125.406.22%644,236
Mar 31, 2026113.27118.62112.16118.06118.066.05%393,868
Mar 30, 2026119.03119.03108.51111.33111.33-5.10%501,018
Mar 27, 2026115.51119.30115.13117.31117.311.93%353,759
Mar 26, 2026120.12122.53114.51115.09115.09-6.65%410,532
Mar 25, 2026122.46124.53120.30123.29123.292.07%337,582
Mar 24, 2026117.02121.15115.35120.79120.793.00%388,852
Mar 23, 2026113.82119.99113.50117.27117.275.70%367,927
Mar 20, 2026117.28117.28109.55110.95110.95-5.58%1,251,825
Mar 19, 2026112.81118.49111.50117.51117.511.50%363,685
Mar 18, 2026116.83118.45114.88115.77115.77-0.33%369,214
Mar 17, 2026114.88116.72113.48116.15116.151.40%281,963
Mar 16, 2026114.81118.86113.09114.55114.551.73%524,431