Everus Construction Group, Inc. (ECG)
NYSE: ECG · Real-Time Price · USD
110.25
-1.71 (-1.53%)
At close: Mar 6, 2026, 4:00 PM EST
108.40
-1.85 (-1.68%)
After-hours: Mar 6, 2026, 7:00 PM EST
Everus Construction Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 107.35 | 112.71 | 107.12 | 110.25 | 110.25 | -1.53% | 344,859 |
| Mar 5, 2026 | 116.37 | 117.55 | 109.35 | 111.96 | 111.96 | -5.91% | 692,664 |
| Mar 4, 2026 | 117.87 | 120.79 | 116.11 | 118.99 | 118.99 | 2.45% | 792,313 |
| Mar 3, 2026 | 116.05 | 118.05 | 110.81 | 116.14 | 116.14 | -2.65% | 867,914 |
| Mar 2, 2026 | 119.06 | 124.90 | 118.43 | 119.30 | 119.30 | -1.30% | 803,528 |
| Feb 27, 2026 | 119.52 | 122.06 | 117.50 | 120.87 | 120.87 | -1.06% | 673,992 |
| Feb 26, 2026 | 130.05 | 130.62 | 119.09 | 122.16 | 122.16 | -6.10% | 1,525,329 |
| Feb 25, 2026 | 117.32 | 137.64 | 114.70 | 130.10 | 130.10 | 24.84% | 2,959,824 |
| Feb 24, 2026 | 105.00 | 108.34 | 101.31 | 104.21 | 104.21 | -1.76% | 874,449 |
| Feb 23, 2026 | 107.50 | 110.00 | 105.02 | 106.08 | 106.08 | -1.92% | 647,956 |
| Feb 20, 2026 | 104.08 | 109.32 | 104.08 | 108.16 | 108.16 | 3.47% | 584,187 |
| Feb 19, 2026 | 101.83 | 105.63 | 101.37 | 104.53 | 104.53 | 2.41% | 408,040 |
| Feb 18, 2026 | 102.03 | 105.78 | 101.62 | 102.07 | 102.07 | 0.53% | 409,114 |
| Feb 17, 2026 | 104.11 | 104.60 | 99.93 | 101.53 | 101.53 | -3.45% | 465,425 |
| Feb 13, 2026 | 101.52 | 107.65 | 101.50 | 105.16 | 105.16 | 3.84% | 585,073 |
| Feb 12, 2026 | 102.66 | 105.52 | 99.30 | 101.27 | 101.27 | -1.20% | 653,170 |
| Feb 11, 2026 | 99.97 | 105.00 | 99.75 | 102.50 | 102.50 | 4.72% | 830,556 |
| Feb 10, 2026 | 101.66 | 101.66 | 97.59 | 97.88 | 97.88 | -3.66% | 403,230 |
| Feb 9, 2026 | 97.94 | 101.99 | 97.21 | 101.60 | 101.60 | 4.43% | 485,585 |
| Feb 6, 2026 | 91.50 | 97.63 | 90.13 | 97.29 | 97.29 | 9.36% | 540,113 |
| Feb 5, 2026 | 84.00 | 90.09 | 84.00 | 88.96 | 88.96 | 3.82% | 593,967 |
| Feb 4, 2026 | 93.25 | 94.07 | 84.95 | 85.69 | 85.69 | -7.76% | 729,441 |
| Feb 3, 2026 | 93.05 | 94.19 | 90.24 | 92.90 | 92.90 | 2.49% | 444,743 |
| Feb 2, 2026 | 87.81 | 90.70 | 87.66 | 90.64 | 90.64 | 2.43% | 661,581 |
| Jan 30, 2026 | 89.93 | 92.73 | 88.07 | 88.49 | 88.49 | -3.85% | 1,514,540 |
| Jan 29, 2026 | 93.21 | 96.75 | 90.49 | 92.03 | 92.03 | -1.83% | 608,349 |
| Jan 28, 2026 | 94.11 | 95.50 | 92.71 | 93.75 | 93.75 | -0.11% | 465,108 |
| Jan 27, 2026 | 92.65 | 94.98 | 92.57 | 93.85 | 93.85 | 2.46% | 371,027 |
| Jan 26, 2026 | 90.34 | 93.51 | 90.34 | 91.60 | 91.60 | 0.42% | 384,164 |
| Jan 23, 2026 | 92.08 | 93.64 | 90.48 | 91.22 | 91.22 | -0.91% | 580,281 |
| Jan 22, 2026 | 95.15 | 95.41 | 90.09 | 92.06 | 92.06 | -2.46% | 411,565 |
| Jan 21, 2026 | 93.18 | 95.20 | 91.51 | 94.38 | 94.38 | 2.92% | 512,694 |
| Jan 20, 2026 | 91.68 | 93.52 | 90.05 | 91.70 | 91.70 | -0.97% | 452,344 |
| Jan 16, 2026 | 89.77 | 94.95 | 89.77 | 92.60 | 92.60 | 3.70% | 1,110,105 |
| Jan 15, 2026 | 88.03 | 91.08 | 88.03 | 89.30 | 89.30 | 3.12% | 646,642 |
| Jan 14, 2026 | 87.54 | 88.29 | 84.43 | 86.60 | 86.60 | 1.10% | 895,013 |
| Jan 13, 2026 | 86.01 | 86.93 | 84.25 | 85.66 | 85.66 | 0.45% | 1,935,257 |
| Jan 12, 2026 | 83.53 | 86.16 | 83.39 | 85.28 | 85.28 | -0.06% | 1,739,020 |
| Jan 9, 2026 | 88.19 | 89.48 | 85.12 | 85.33 | 85.33 | -2.23% | 996,544 |
| Jan 8, 2026 | 87.99 | 89.03 | 85.60 | 87.28 | 87.28 | -1.49% | 882,390 |
| Jan 7, 2026 | 88.83 | 90.75 | 87.34 | 88.60 | 88.60 | 0.52% | 507,809 |
| Jan 6, 2026 | 91.36 | 91.36 | 86.00 | 88.14 | 88.14 | -3.87% | 644,240 |
| Jan 5, 2026 | 90.28 | 93.42 | 90.28 | 91.69 | 91.69 | 2.81% | 602,402 |
| Jan 2, 2026 | 86.51 | 90.54 | 86.51 | 89.18 | 89.18 | 4.23% | 273,581 |
| Dec 31, 2025 | 87.71 | 87.71 | 85.12 | 85.56 | 85.56 | -2.36% | 324,074 |
| Dec 30, 2025 | 88.79 | 89.71 | 87.00 | 87.63 | 87.63 | -1.34% | 255,542 |
| Dec 29, 2025 | 89.60 | 90.65 | 88.04 | 88.82 | 88.82 | -1.41% | 353,562 |
| Dec 26, 2025 | 89.76 | 90.72 | 88.94 | 90.09 | 90.09 | 0.48% | 226,892 |
| Dec 24, 2025 | 89.91 | 90.52 | 88.93 | 89.66 | 89.66 | -0.28% | 139,359 |
| Dec 23, 2025 | 89.96 | 90.65 | 89.20 | 89.91 | 89.91 | -0.11% | 315,140 |
| Dec 22, 2025 | 91.06 | 91.65 | 89.20 | 90.01 | 90.01 | 1.10% | 311,867 |
| Dec 19, 2025 | 87.58 | 89.65 | 87.58 | 89.03 | 89.03 | 2.10% | 1,043,893 |
| Dec 18, 2025 | 87.47 | 88.09 | 85.66 | 87.20 | 87.20 | 3.67% | 354,773 |
| Dec 17, 2025 | 89.04 | 89.70 | 83.37 | 84.11 | 84.11 | -5.73% | 588,453 |
| Dec 16, 2025 | 90.19 | 91.57 | 87.68 | 89.22 | 89.22 | -0.39% | 448,103 |
| Dec 15, 2025 | 88.74 | 91.41 | 87.22 | 89.57 | 89.57 | 1.68% | 604,342 |
| Dec 12, 2025 | 101.12 | 101.12 | 84.58 | 88.09 | 88.09 | -12.96% | 1,713,938 |
| Dec 11, 2025 | 95.27 | 101.34 | 94.40 | 101.21 | 101.21 | 5.15% | 447,631 |
| Dec 10, 2025 | 91.58 | 96.77 | 91.13 | 96.25 | 96.25 | 5.24% | 382,325 |
| Dec 9, 2025 | 92.36 | 93.96 | 90.83 | 91.46 | 91.46 | 0.26% | 589,391 |
| Dec 8, 2025 | 92.66 | 93.47 | 90.73 | 91.22 | 91.22 | -0.58% | 581,691 |
| Dec 5, 2025 | 93.71 | 94.23 | 89.29 | 91.75 | 91.75 | -2.89% | 547,634 |
| Dec 4, 2025 | 92.24 | 95.76 | 91.04 | 94.48 | 94.48 | 1.72% | 384,778 |
| Dec 3, 2025 | 91.51 | 93.37 | 88.65 | 92.88 | 92.88 | 1.63% | 455,557 |
| Dec 2, 2025 | 91.55 | 92.74 | 90.70 | 91.39 | 91.39 | 0.59% | 417,252 |
| Dec 1, 2025 | 89.56 | 91.34 | 88.95 | 90.85 | 90.85 | -1.21% | 420,365 |
| Nov 28, 2025 | 91.28 | 92.21 | 90.75 | 91.96 | 91.96 | 1.38% | 207,319 |
| Nov 26, 2025 | 87.79 | 91.74 | 86.83 | 90.71 | 90.71 | 3.73% | 812,499 |
| 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% | 676,809 |
| Nov 21, 2025 | 81.25 | 83.01 | 78.14 | 82.48 | 82.48 | 2.56% | 858,866 |
| Nov 20, 2025 | 87.11 | 89.65 | 79.95 | 80.42 | 80.42 | -4.97% | 679,771 |
| 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 |