Skip to main content
Everus Construction Group, Inc. (ECG)
NYSE: ECG · Real-Time Price · USD
155.33
-8.23 (-5.03%)
At close: Jun 26, 2026, 4:00 PM EDT
152.00
-3.33 (-2.14%)
After-hours: Jun 26, 2026, 7:25 PM EDT

Everus Construction Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026160.02161.03154.39155.33155.33-5.03%1,601,906
Jun 25, 2026163.55167.56160.84163.56163.562.87%456,338
Jun 24, 2026157.23163.88154.11158.99158.991.64%562,810
Jun 23, 2026156.93159.87150.60156.42156.42-5.03%399,981
Jun 22, 2026159.29165.00158.62164.71164.714.44%407,580
Jun 18, 2026159.36161.00153.10157.71157.712.24%755,724
Jun 17, 2026155.06158.90152.47154.25154.251.23%668,426
Jun 16, 2026157.03160.95152.20152.37152.37-2.30%457,802
Jun 15, 2026154.52156.91152.06155.95155.954.78%624,096
Jun 12, 2026145.69151.19144.99148.83148.833.58%455,411
Jun 11, 2026140.12144.59138.20143.69143.695.10%658,831
Jun 10, 2026145.24148.35135.08136.72136.72-6.73%977,218
Jun 9, 2026156.10159.50140.52146.58146.58-4.03%519,208
Jun 8, 2026153.30153.43147.65152.73152.731.62%477,687
Jun 5, 2026151.71154.19147.88150.29150.29-2.89%398,963
Jun 4, 2026148.39156.48147.49154.76154.761.82%396,654
Jun 3, 2026151.56155.39149.90152.00152.000.82%380,771
Jun 2, 2026146.69152.39143.63150.76150.763.88%731,456
Jun 1, 2026144.70147.93139.94145.13145.13-2.45%940,178
May 29, 2026152.01152.57145.32148.77148.77-1.81%493,159
May 28, 2026151.21153.46149.37151.51151.510.02%492,572
May 27, 2026151.86155.35149.70151.48151.480.07%342,303
May 26, 2026152.26152.69148.06151.38151.381.84%532,198
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
Mar 13, 2026114.37116.15110.77112.60112.60-0.29%449,137
Mar 12, 2026114.45115.60111.26112.93112.93-3.51%406,128
Mar 11, 2026115.30119.84113.16117.04117.041.10%621,043
Mar 10, 2026116.88119.98115.55115.77115.77-0.34%511,088
Mar 9, 2026108.00116.37107.39116.17116.175.37%595,834
Mar 6, 2026107.35112.71107.12110.25110.25-1.53%344,884
Mar 5, 2026116.37117.55109.35111.96111.96-5.91%702,655
Mar 4, 2026117.87120.79116.11118.99118.992.45%792,330
Mar 3, 2026116.05118.05110.81116.14116.14-2.65%872,037
Mar 2, 2026119.06124.90118.43119.30119.30-1.30%815,097
Feb 27, 2026119.52122.06117.50120.87120.87-1.06%698,024
Feb 26, 2026130.05130.62119.09122.16122.16-6.10%1,533,787
Feb 25, 2026117.32137.64114.70130.10130.1024.84%2,975,442
Feb 24, 2026105.00108.34101.31104.21104.21-1.76%885,460
Feb 23, 2026107.50110.00105.02106.08106.08-1.92%651,427
Feb 20, 2026104.08109.32104.08108.16108.163.47%585,475
Feb 19, 2026101.83105.63101.37104.53104.532.41%412,358
Feb 18, 2026102.03105.78101.62102.07102.070.53%409,214
Feb 17, 2026104.11104.6099.93101.53101.53-3.45%477,340
Feb 13, 2026101.52107.65101.50105.16105.163.84%585,073
Feb 12, 2026102.66105.5299.30101.27101.27-1.20%653,176
Feb 11, 202699.97105.0099.75102.50102.504.72%856,072
Feb 10, 2026101.66101.6697.5997.8897.88-3.66%403,287
Feb 9, 202697.94101.9997.21101.60101.604.43%485,737
Feb 6, 202691.5097.6390.1397.2997.299.36%540,113
Feb 5, 202684.0090.0984.0088.9688.963.82%594,085
Feb 4, 202693.2594.0784.9585.6985.69-7.76%729,451
Feb 3, 202693.0594.1990.2492.9092.902.49%444,843