Everus Construction Group, Inc. ECG
NYSE · United States · Industrial Services
$116.81-0.71 (-0.61%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $117.52 | -0.24% | $118.17 | $118.74 | $116.27 | 359.90K |
| 2026-09-29 | $117.80 | +0.98% | $118.40 | $121.33 | $116.68 | 416.10K |
| 2026-09-28 | $116.66 | -0.24% | $116.71 | $119.40 | $114.35 | 315.30K |
| 2026-09-25 | $116.94 | +0.21% | $117.46 | $117.76 | $114.85 | 331.30K |
| 2026-09-24 | $116.70 | +1.50% | $112.75 | $116.96 | $112.36 | 431.50K |
| 2026-09-23 | $114.98 | -1.11% | $116.25 | $117.40 | $114.87 | 366.80K |
| 2026-09-22 | $116.27 | -0.43% | $116.75 | $117.80 | $114.37 | 308.90K |
| 2026-09-21 | $116.77 | +0.69% | $117.81 | $117.97 | $114.12 | 370.30K |
| 2026-09-18 | $115.97 | +2.32% | $114.68 | $116.43 | $113.45 | 657.00K |
| 2026-09-17 | $113.34 | +1.85% | $115.34 | $116.82 | $111.28 | 448.60K |
| 2026-09-16 | $111.28 | +1.89% | $111.50 | $112.75 | $109.97 | 391.90K |
| 2026-09-15 | $109.22 | -1.82% | $112.91 | $116.00 | $108.67 | 777.10K |
| 2026-09-14 | $111.24 | -6.85% | $111.27 | $114.99 | $110.00 | 342.50K |
| 2026-09-11 | $119.42 | +3.64% | $117.47 | $121.50 | $117.47 | 345.30K |
| 2026-09-10 | $115.23 | -1.76% | $115.14 | $117.02 | $113.23 | 323.40K |
| 2026-09-09 | $117.29 | -2.22% | $119.56 | $122.18 | $116.66 | 367.20K |
| 2026-09-08 | $119.95 | +2.31% | $118.43 | $121.79 | $117.33 | 361.00K |
| 2026-09-04 | $117.24 | +1.90% | $116.19 | $119.43 | $116.00 | 270.10K |
| 2026-09-03 | $115.05 | +2.08% | $113.75 | $116.82 | $111.61 | 565.10K |
| 2026-09-02 | $112.71 | -0.87% | $114.06 | $114.06 | $110.98 | 327.60K |
| 2026-09-01 | $113.70 | -1.24% | $113.61 | $115.50 | $111.25 | 621.20K |
| 2026-08-31 | $115.13 | -0.52% | $116.24 | $117.38 | $114.07 | 499.90K |
| 2026-08-28 | $115.73 | -4.39% | $120.41 | $121.10 | $115.50 | 412.10K |
| 2026-08-27 | $121.04 | -0.12% | $123.04 | $123.43 | $119.18 | 289.50K |
| 2026-08-26 | $121.18 | +2.63% | $117.62 | $121.81 | $116.43 | 495.60K |
| 2026-08-25 | $118.07 | -2.02% | $124.04 | $125.64 | $117.51 | 638.60K |
| 2026-08-24 | $120.50 | -4.33% | $124.98 | $124.98 | $120.00 | 676.70K |
| 2026-08-21 | $125.96 | +0.51% | $128.01 | $128.01 | $123.43 | 525.80K |
| 2026-08-20 | $125.32 | -3.27% | $129.11 | $129.91 | $124.33 | 411.30K |
| 2026-08-19 | $129.56 | +0.29% | $130.65 | $131.21 | $123.99 | 555.70K |
| 2026-08-18 | $129.19 | -9.91% | $139.07 | $140.71 | $128.90 | 1.19M |
| 2026-08-17 | $143.40 | +1.67% | $143.04 | $145.99 | $142.70 | 391.50K |
| 2026-08-14 | $141.04 | +2.57% | $136.26 | $141.60 | $135.31 | 361.50K |
| 2026-08-13 | $137.50 | -1.79% | $137.06 | $138.79 | $134.11 | 400.60K |
| 2026-08-12 | $140.00 | +4.10% | $139.02 | $142.82 | $137.93 | 646.50K |
| 2026-08-11 | $134.48 | +1.96% | $134.66 | $136.57 | $133.35 | 523.00K |
| 2026-08-10 | $131.89 | -3.65% | $139.00 | $139.49 | $131.86 | 517.30K |
| 2026-08-07 | $136.89 | -1.89% | $143.20 | $144.11 | $136.51 | 462.20K |
| 2026-08-06 | $139.53 | -0.87% | $142.36 | $144.98 | $137.50 | 633.50K |
| 2026-08-05 | $140.75 | +3.37% | $147.16 | $155.99 | $137.29 | 1.33M |
| 2026-08-04 | $136.16 | +2.67% | $134.19 | $136.88 | $132.12 | 967.00K |
| 2026-08-03 | $132.62 | +5.73% | $122.83 | $133.36 | $122.10 | 618.50K |
| 2026-07-31 | $125.43 | +2.03% | $125.97 | $128.69 | $125.11 | 780.30K |
| 2026-07-30 | $122.94 | +12.61% | $119.05 | $124.66 | $119.05 | 651.50K |
| 2026-07-29 | $109.17 | -6.88% | $116.93 | $117.58 | $107.82 | 533.20K |
| 2026-07-28 | $117.23 | -8.10% | $123.78 | $123.78 | $115.13 | 485.10K |
| 2026-07-27 | $127.56 | -1.87% | $130.50 | $133.35 | $123.10 | 355.60K |
| 2026-07-24 | $129.99 | -5.78% | $138.80 | $139.49 | $129.81 | 445.10K |
| 2026-07-23 | $137.97 | +0.69% | $136.34 | $140.90 | $135.99 | 335.40K |
| 2026-07-22 | $137.03 | +0.72% | $132.74 | $137.35 | $132.74 | 373.00K |
| 2026-07-21 | $136.05 | +3.47% | $136.37 | $136.38 | $132.25 | 339.80K |
| 2026-07-20 | $131.49 | -1.31% | $134.87 | $138.87 | $130.81 | 519.00K |
| 2026-07-17 | $133.23 | -0.91% | $130.00 | $136.33 | $127.20 | 987.70K |
| 2026-07-16 | $134.46 | -2.89% | $133.89 | $137.76 | $133.19 | 431.60K |
| 2026-07-15 | $138.46 | +0.13% | $139.79 | $140.82 | $133.20 | 661.90K |
| 2026-07-14 | $138.28 | +3.72% | $137.74 | $138.32 | $134.10 | 747.50K |
| 2026-07-13 | $133.32 | -2.46% | $133.19 | $137.25 | $132.57 | 504.60K |
| 2026-07-10 | $136.68 | -1.41% | $137.41 | $138.11 | $134.67 | 376.60K |
| 2026-07-09 | $138.64 | +3.23% | $139.68 | $142.10 | $138.19 | 404.10K |
| 2026-07-08 | $134.30 | +0.65% | $131.84 | $138.65 | $130.32 | 866.80K |
| 2026-07-07 | $133.43 | -7.25% | $139.81 | $139.91 | $132.01 | 773.00K |
| 2026-07-06 | $143.86 | +4.05% | $140.39 | $148.23 | $140.39 | 815.30K |
| 2026-07-02 | $138.26 | -8.45% | $150.81 | $152.06 | $138.02 | 730.50K |
| 2026-07-01 | $151.02 | -9.00% | $161.00 | $162.57 | $150.79 | 598.90K |
| 2026-06-30 | $165.95 | +3.65% | $159.55 | $166.07 | $159.02 | 657.70K |
| 2026-06-29 | $160.10 | +3.07% | $155.54 | $160.26 | $151.95 | 827.70K |
| 2026-06-26 | $155.33 | -5.03% | $160.02 | $161.03 | $154.39 | 1.84M |
| 2026-06-25 | $163.56 | +2.87% | $163.55 | $167.56 | $160.84 | 484.20K |
| 2026-06-24 | $158.99 | +1.64% | $157.23 | $163.88 | $154.10 | 562.80K |
| 2026-06-23 | $156.42 | -5.03% | $156.93 | $159.87 | $150.60 | 400.50K |
| 2026-06-22 | $164.71 | +4.44% | $159.29 | $165.00 | $158.62 | 415.70K |
| 2026-06-18 | $157.71 | +2.24% | $159.36 | $161.00 | $153.10 | 768.40K |
| 2026-06-17 | $154.25 | +1.23% | $155.06 | $158.90 | $152.47 | 699.80K |
| 2026-06-16 | $152.37 | -2.30% | $157.03 | $160.95 | $152.20 | 460.60K |
| 2026-06-15 | $155.95 | +4.78% | $154.52 | $156.90 | $152.06 | 667.00K |
| 2026-06-12 | $148.83 | +3.58% | $145.69 | $151.19 | $144.99 | 460.40K |
| 2026-06-11 | $143.69 | +5.10% | $140.12 | $144.59 | $138.20 | 672.10K |
| 2026-06-10 | $136.72 | -6.73% | $145.24 | $148.35 | $135.08 | 977.20K |
| 2026-06-09 | $146.58 | -4.03% | $156.10 | $159.50 | $140.52 | 523.60K |
| 2026-06-08 | $152.73 | +1.62% | $153.30 | $153.43 | $147.65 | 477.80K |
| 2026-06-05 | $150.29 | -2.89% | $151.71 | $154.19 | $147.88 | 421.30K |
| 2026-06-04 | $154.76 | +1.82% | $148.39 | $156.48 | $147.49 | 396.70K |
| 2026-06-03 | $152.00 | +0.82% | $151.56 | $155.39 | $149.90 | 380.80K |
| 2026-06-02 | $150.76 | +3.88% | $146.69 | $152.39 | $143.63 | 756.00K |
| 2026-06-01 | $145.13 | -2.45% | $144.70 | $147.93 | $139.94 | 940.30K |
| 2026-05-29 | $148.77 | -1.81% | $152.01 | $152.57 | $145.32 | 504.60K |
| 2026-05-28 | $151.51 | +0.02% | $151.21 | $153.46 | $149.37 | 502.50K |
| 2026-05-27 | $151.48 | +0.07% | $151.86 | $155.35 | $149.70 | 342.30K |
| 2026-05-26 | $151.38 | +1.84% | $152.26 | $152.68 | $148.06 | 558.20K |
| 2026-05-22 | $148.65 | -1.37% | $152.68 | $152.68 | $147.07 | 371.60K |