Everus Construction Group, Inc. (ECG)
NYSE: ECG · Real-Time Price · USD
91.75
-2.73 (-2.89%)
Dec 5, 2025, 4:00 PM EST - Market closed
Everus Construction Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 93.71 | 94.23 | 89.29 | 91.75 | 91.75 | -2.89% | 516,629 |
| Dec 4, 2025 | 92.24 | 95.76 | 91.04 | 94.48 | 94.48 | 1.72% | 384,712 |
| Dec 3, 2025 | 91.51 | 93.37 | 88.65 | 92.88 | 92.88 | 1.63% | 361,446 |
| Dec 2, 2025 | 91.55 | 92.74 | 90.70 | 91.39 | 91.39 | 0.59% | 417,249 |
| Dec 1, 2025 | 89.56 | 91.34 | 88.95 | 90.85 | 90.85 | -1.21% | 420,358 |
| Nov 28, 2025 | 91.28 | 92.21 | 90.75 | 91.96 | 91.96 | 1.38% | 207,308 |
| Nov 26, 2025 | 87.79 | 91.74 | 86.83 | 90.71 | 90.71 | 3.73% | 812,494 |
| Nov 25, 2025 | 86.50 | 88.29 | 83.20 | 87.45 | 87.45 | 1.16% | 829,959 |
| Nov 24, 2025 | 83.42 | 87.02 | 83.00 | 86.45 | 86.45 | 4.81% | 669,773 |
| Nov 21, 2025 | 81.25 | 83.01 | 78.14 | 82.48 | 82.48 | 2.56% | 858,784 |
| Nov 20, 2025 | 87.11 | 89.65 | 79.95 | 80.42 | 80.42 | -4.97% | 665,083 |
| Nov 19, 2025 | 86.86 | 87.55 | 84.53 | 84.63 | 84.63 | -1.08% | 686,092 |
| Nov 18, 2025 | 85.32 | 87.99 | 85.09 | 85.55 | 85.55 | -1.70% | 641,540 |
| Nov 17, 2025 | 89.31 | 90.33 | 86.26 | 87.03 | 87.03 | -3.49% | 540,101 |
| Nov 14, 2025 | 89.45 | 92.16 | 87.91 | 90.18 | 90.18 | -1.53% | 603,616 |
| Nov 13, 2025 | 99.39 | 100.03 | 90.75 | 91.58 | 91.58 | -8.04% | 595,683 |
| Nov 12, 2025 | 100.96 | 103.08 | 99.46 | 99.59 | 99.59 | -0.42% | 427,242 |
| Nov 11, 2025 | 99.53 | 100.38 | 98.48 | 100.01 | 100.01 | -0.83% | 257,687 |
| Nov 10, 2025 | 100.75 | 101.42 | 97.54 | 100.85 | 100.85 | 3.11% | 354,911 |
| Nov 7, 2025 | 96.34 | 98.30 | 93.50 | 97.81 | 97.81 | -0.52% | 465,756 |
| Nov 6, 2025 | 96.91 | 100.01 | 94.58 | 98.32 | 98.32 | 5.40% | 732,087 |
| Nov 5, 2025 | 97.37 | 98.35 | 89.62 | 93.28 | 93.28 | 7.68% | 988,063 |
| Nov 4, 2025 | 87.11 | 89.86 | 83.89 | 86.63 | 86.63 | -3.99% | 789,174 |
| Nov 3, 2025 | 91.31 | 92.49 | 88.88 | 90.23 | 90.23 | -0.73% | 549,293 |
| Oct 31, 2025 | 89.90 | 92.43 | 89.30 | 90.89 | 90.89 | 1.34% | 421,456 |
| Oct 30, 2025 | 90.52 | 92.00 | 88.51 | 89.69 | 89.69 | -2.45% | 388,231 |
| Oct 29, 2025 | 90.95 | 93.66 | 90.19 | 91.94 | 91.94 | 1.09% | 255,131 |
| Oct 28, 2025 | 91.68 | 91.68 | 88.87 | 90.95 | 90.95 | -0.80% | 273,772 |
| Oct 27, 2025 | 95.20 | 95.90 | 91.26 | 91.68 | 91.68 | -2.35% | 434,896 |
| Oct 24, 2025 | 91.00 | 94.84 | 90.92 | 93.89 | 93.89 | 7.30% | 492,748 |
| Oct 23, 2025 | 82.67 | 87.89 | 82.31 | 87.50 | 87.50 | 6.67% | 292,708 |
| Oct 22, 2025 | 90.89 | 90.89 | 81.87 | 82.03 | 82.03 | -9.07% | 777,204 |
| Oct 21, 2025 | 91.26 | 92.00 | 88.11 | 90.21 | 90.21 | -1.01% | 329,566 |
| Oct 20, 2025 | 89.72 | 91.30 | 89.26 | 91.13 | 91.13 | 3.02% | 277,835 |
| Oct 17, 2025 | 89.41 | 90.19 | 85.89 | 88.46 | 88.46 | -2.26% | 493,891 |
| Oct 16, 2025 | 91.32 | 91.72 | 89.60 | 90.51 | 90.51 | -0.17% | 349,927 |
| Oct 15, 2025 | 90.41 | 91.38 | 88.93 | 90.66 | 90.66 | 2.09% | 598,431 |
| Oct 14, 2025 | 84.77 | 88.94 | 84.02 | 88.80 | 88.80 | 2.27% | 327,734 |
| Oct 13, 2025 | 86.01 | 88.92 | 84.75 | 86.83 | 86.83 | 4.80% | 431,181 |
| Oct 10, 2025 | 87.86 | 89.34 | 82.51 | 82.85 | 82.85 | -5.58% | 724,949 |
| Oct 9, 2025 | 86.48 | 88.33 | 85.09 | 87.75 | 87.75 | 2.00% | 804,596 |
| Oct 8, 2025 | 82.20 | 86.05 | 82.12 | 86.03 | 86.03 | 4.13% | 250,630 |
| Oct 7, 2025 | 83.12 | 83.58 | 80.64 | 82.62 | 82.62 | 0.98% | 277,038 |
| Oct 6, 2025 | 80.90 | 83.34 | 80.59 | 81.82 | 81.82 | 2.19% | 221,801 |
| Oct 3, 2025 | 81.40 | 81.62 | 79.31 | 80.07 | 80.07 | -1.90% | 410,054 |
| Oct 2, 2025 | 83.30 | 83.81 | 81.57 | 81.62 | 81.62 | -1.56% | 524,391 |
| Oct 1, 2025 | 84.82 | 85.64 | 82.33 | 82.91 | 82.91 | -3.31% | 593,476 |
| Sep 30, 2025 | 83.35 | 86.06 | 82.55 | 85.75 | 85.75 | 3.33% | 485,510 |
| Sep 29, 2025 | 83.35 | 84.15 | 82.22 | 82.99 | 82.99 | -0.43% | 479,752 |
| Sep 26, 2025 | 79.50 | 83.57 | 78.94 | 83.35 | 83.35 | 5.13% | 418,220 |
| Sep 25, 2025 | 78.47 | 80.23 | 77.86 | 79.28 | 79.28 | -0.66% | 198,798 |
| Sep 24, 2025 | 82.31 | 82.87 | 79.46 | 79.81 | 79.81 | -1.88% | 547,159 |
| Sep 23, 2025 | 82.39 | 83.18 | 81.12 | 81.34 | 81.34 | -1.42% | 279,900 |
| Sep 22, 2025 | 81.82 | 83.00 | 80.68 | 82.51 | 82.51 | 0.34% | 289,682 |
| Sep 19, 2025 | 82.11 | 82.68 | 80.95 | 82.23 | 82.23 | 0.42% | 997,818 |
| Sep 18, 2025 | 79.85 | 83.36 | 78.18 | 81.89 | 81.89 | 3.89% | 443,125 |
| Sep 17, 2025 | 79.37 | 81.48 | 78.77 | 78.82 | 78.82 | -0.19% | 438,782 |
| Sep 16, 2025 | 78.47 | 79.08 | 77.94 | 78.97 | 78.97 | -0.34% | 250,499 |
| Sep 15, 2025 | 79.28 | 80.44 | 78.55 | 79.24 | 79.24 | 0.72% | 295,488 |
| Sep 12, 2025 | 78.88 | 79.18 | 77.67 | 78.67 | 78.67 | -0.67% | 337,068 |
| Sep 11, 2025 | 78.59 | 79.42 | 77.73 | 79.20 | 79.20 | 2.10% | 289,712 |
| Sep 10, 2025 | 76.55 | 79.47 | 76.55 | 77.57 | 77.57 | 2.19% | 433,893 |
| Sep 9, 2025 | 75.66 | 76.36 | 73.02 | 75.91 | 75.91 | 1.15% | 544,585 |
| Sep 8, 2025 | 74.27 | 75.36 | 73.00 | 75.05 | 75.05 | 1.19% | 302,109 |
| Sep 5, 2025 | 77.65 | 77.91 | 73.14 | 74.17 | 74.17 | -4.16% | 593,142 |
| Sep 4, 2025 | 76.18 | 77.68 | 75.01 | 77.39 | 77.39 | 2.71% | 408,763 |
| Sep 3, 2025 | 76.61 | 77.28 | 75.04 | 75.35 | 75.35 | -1.17% | 240,882 |
| Sep 2, 2025 | 76.52 | 76.70 | 75.40 | 76.24 | 76.24 | -2.80% | 335,846 |
| Aug 29, 2025 | 80.91 | 80.91 | 77.42 | 78.44 | 78.44 | -2.33% | 537,943 |
| Aug 28, 2025 | 77.27 | 80.52 | 77.08 | 80.31 | 80.31 | 3.85% | 539,746 |
| Aug 27, 2025 | 78.36 | 78.36 | 76.57 | 77.33 | 77.33 | -1.57% | 301,283 |
| Aug 26, 2025 | 75.57 | 78.58 | 75.56 | 78.56 | 78.56 | 3.90% | 528,303 |
| Aug 25, 2025 | 76.61 | 77.65 | 75.40 | 75.61 | 75.61 | -0.66% | 343,525 |
| Aug 22, 2025 | 75.98 | 78.31 | 75.11 | 76.11 | 76.11 | 0.42% | 352,524 |
| Aug 21, 2025 | 74.78 | 75.99 | 73.86 | 75.79 | 75.79 | 1.35% | 580,283 |
| Aug 20, 2025 | 74.59 | 75.12 | 72.43 | 74.78 | 74.78 | -0.78% | 589,067 |
| Aug 19, 2025 | 76.43 | 76.43 | 74.55 | 75.37 | 75.37 | -1.05% | 508,559 |
| Aug 18, 2025 | 75.95 | 76.75 | 74.81 | 76.17 | 76.17 | 0.63% | 670,018 |
| Aug 15, 2025 | 75.07 | 75.82 | 73.02 | 75.69 | 75.69 | 0.50% | 694,114 |
| Aug 14, 2025 | 78.50 | 79.35 | 74.77 | 75.31 | 75.31 | -4.86% | 1,186,507 |
| Aug 13, 2025 | 83.60 | 90.00 | 77.07 | 79.16 | 79.16 | 4.43% | 3,150,709 |
| Aug 12, 2025 | 71.56 | 76.65 | 70.93 | 75.80 | 75.80 | 6.94% | 866,702 |
| Aug 11, 2025 | 71.65 | 71.82 | 69.61 | 70.88 | 70.88 | -0.76% | 390,335 |
| Aug 8, 2025 | 71.61 | 71.74 | 69.94 | 71.42 | 71.42 | -0.15% | 339,305 |
| Aug 7, 2025 | 73.40 | 74.63 | 71.30 | 71.53 | 71.53 | -2.11% | 241,805 |
| Aug 6, 2025 | 72.80 | 73.08 | 71.06 | 73.07 | 73.07 | 0.18% | 354,014 |
| Aug 5, 2025 | 73.01 | 74.84 | 71.78 | 72.94 | 72.94 | 1.31% | 324,721 |
| Aug 4, 2025 | 71.71 | 72.09 | 70.50 | 72.00 | 72.00 | 2.61% | 391,574 |
| Aug 1, 2025 | 71.71 | 72.81 | 68.51 | 70.17 | 70.17 | -5.51% | 637,009 |
| Jul 31, 2025 | 75.61 | 76.18 | 73.99 | 74.26 | 74.26 | -1.37% | 502,762 |
| Jul 30, 2025 | 74.14 | 75.71 | 73.92 | 75.29 | 75.29 | 1.61% | 527,476 |
| Jul 29, 2025 | 73.13 | 75.00 | 72.56 | 74.10 | 74.10 | 2.25% | 501,793 |
| Jul 28, 2025 | 73.71 | 74.24 | 72.37 | 72.47 | 72.47 | -1.44% | 682,441 |
| Jul 25, 2025 | 69.33 | 73.59 | 68.95 | 73.53 | 73.53 | 6.57% | 701,832 |
| Jul 24, 2025 | 69.24 | 69.77 | 67.80 | 69.00 | 69.00 | -0.01% | 236,868 |
| Jul 23, 2025 | 67.64 | 69.18 | 65.91 | 69.01 | 69.01 | 3.46% | 375,644 |
| Jul 22, 2025 | 68.05 | 68.19 | 65.27 | 66.70 | 66.70 | -3.07% | 1,129,480 |
| Jul 21, 2025 | 69.96 | 70.38 | 68.43 | 68.81 | 68.81 | -0.52% | 525,903 |
| Jul 18, 2025 | 69.31 | 69.54 | 67.83 | 69.17 | 69.17 | -0.04% | 850,052 |
| Jul 17, 2025 | 69.30 | 70.00 | 67.76 | 69.20 | 69.20 | -0.10% | 478,013 |