Everus Construction Group, Inc. (ECG)

Everus Construction Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	62.09	64.05	62.09	63.42	63.42	2.37%	467,349
Jun 26, 2025	62.31	62.62	61.50	61.95	61.95	0.34%	251,183
Jun 25, 2025	62.46	62.82	60.63	61.74	61.74	-0.32%	373,064
Jun 24, 2025	61.42	62.13	61.00	61.94	61.94	1.94%	220,752
Jun 23, 2025	59.02	61.48	58.97	60.76	60.76	2.67%	380,988
Jun 20, 2025	59.65	60.20	58.08	59.18	59.18	-1.02%	530,538
Jun 18, 2025	60.20	61.57	59.26	59.79	59.79	0.07%	336,170
Jun 17, 2025	58.71	60.28	58.00	59.75	59.75	-0.03%	330,160
Jun 16, 2025	60.60	61.50	59.74	59.77	59.77	0.39%	322,387
Jun 13, 2025	59.58	60.33	58.86	59.54	59.54	-1.49%	188,528
Jun 12, 2025	60.31	60.97	59.52	60.44	60.44	0.22%	351,657
Jun 11, 2025	60.40	60.56	59.65	60.31	60.31	0.80%	162,887
Jun 10, 2025	61.52	61.61	58.70	59.83	59.83	-1.97%	370,622
Jun 9, 2025	61.59	61.90	60.17	61.03	61.03	-0.26%	367,747
Jun 6, 2025	61.30	61.69	60.64	61.19	61.19	1.31%	230,361
Jun 5, 2025	60.30	61.00	59.18	60.40	60.40	1.04%	267,141
Jun 4, 2025	60.86	61.24	59.76	59.78	59.78	-0.70%	339,278
Jun 3, 2025	57.92	60.34	57.37	60.20	60.20	4.55%	285,396
Jun 2, 2025	57.94	58.50	56.38	57.58	57.58	-0.57%	322,233
May 30, 2025	57.48	58.31	56.10	57.91	57.91	0.07%	545,768
May 29, 2025	59.19	59.19	57.59	57.87	57.87	-1.55%	307,063
May 28, 2025	59.19	59.35	58.00	58.78	58.78	-1.13%	356,707
May 27, 2025	57.65	59.54	56.49	59.45	59.45	4.85%	673,381
May 23, 2025	56.81	57.89	56.42	56.70	56.70	-1.20%	365,477
May 22, 2025	57.16	58.03	55.31	57.39	57.39	1.02%	618,701
May 21, 2025	58.47	59.11	56.29	56.81	56.81	-3.68%	572,322
May 20, 2025	59.01	60.07	58.23	58.98	58.98	-0.47%	458,421
May 19, 2025	58.34	60.42	58.18	59.26	59.26	-0.37%	483,468
May 16, 2025	61.24	61.51	58.79	59.48	59.48	-2.87%	693,704
May 15, 2025	59.30	61.42	59.30	61.24	61.24	1.56%	1,147,000
May 14, 2025	59.30	65.00	56.50	60.30	60.30	17.27%	3,734,477
May 13, 2025	50.30	53.01	50.30	51.42	51.42	2.63%	1,148,354
May 12, 2025	50.30	51.14	49.11	50.10	50.10	4.53%	769,064
May 9, 2025	48.63	49.20	47.77	47.93	47.93	-0.70%	781,592
May 8, 2025	47.40	49.04	47.12	48.27	48.27	3.61%	719,636
May 7, 2025	45.45	46.97	44.97	46.59	46.59	2.73%	553,100
May 6, 2025	44.55	45.77	43.86	45.35	45.35	-0.11%	400,006
May 5, 2025	44.61	45.83	44.61	45.40	45.40	0.62%	643,737
May 2, 2025	43.50	46.11	43.25	45.12	45.12	5.32%	785,534
May 1, 2025	41.17	43.61	40.73	42.84	42.84	6.46%	708,541
Apr 30, 2025	39.16	40.25	38.52	40.24	40.24	-0.98%	449,467
Apr 29, 2025	40.73	40.94	39.70	40.64	40.64	-0.37%	377,682
Apr 28, 2025	40.69	42.18	40.04	40.79	40.79	-0.15%	418,683
Apr 25, 2025	40.55	41.20	40.10	40.85	40.85	-0.29%	437,834
Apr 24, 2025	38.90	41.30	37.72	40.97	40.97	6.53%	462,457
Apr 23, 2025	39.79	40.16	38.13	38.46	38.46	4.11%	324,770
Apr 22, 2025	36.08	37.48	36.08	36.94	36.94	3.36%	408,429
Apr 21, 2025	38.34	38.34	35.20	35.74	35.74	-8.01%	396,905
Apr 17, 2025	38.25	38.98	37.81	38.85	38.85	1.78%	734,774
Apr 16, 2025	37.63	38.59	37.24	38.17	38.17	-0.96%	760,735

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.