NYSE : ECG
Everus Construction Group, Inc. — Price history
Industrials · Engineering & Construction · United States
Last price 102.63 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.24B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Everus Construction Group, Inc. (ECG) closed at 102.99 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 104.68 | 107.98 | 101.79 | 102.99 | 677,561 | +0.35% |
| 2026-10-30 | 101.95 | 105.175 | 99.265 | 102.63 | 517,085 | -5.02% |
| 2026-10-29 | 105.48 | 110.43 | 104.645 | 108.06 | 678,771 | +2.14% |
| 2026-10-28 | 105.15 | 106.84 | 102.061 | 105.8 | 581,828 | +3.97% |
| 2026-10-27 | 100.75 | 102.07 | 98.71 | 101.76 | 615,854 | +3.65% |
| 2026-10-26 | 96.36 | 100.05 | 94.46 | 98.18 | 548,781 | +3.45% |
| 2026-10-23 | 95.68 | 95.68 | 91.39 | 94.91 | 941,872 | -2.21% |
| 2026-10-22 | 102.23 | 102.23 | 94.12 | 97.05 | 990,835 | -8.44% |
| 2026-10-21 | 108.07 | 109.72 | 104.245 | 106 | 638,057 | +0.25% |
| 2026-10-20 | 106.6 | 109.13 | 103.05 | 105.74 | 521,937 | -2.72% |
| 2026-10-19 | 112.31 | 113.49 | 108.55 | 108.7 | 293,113 | -0.87% |
| 2026-10-16 | 110.5 | 111.275 | 107.12 | 109.65 | 1,102,887 | -1.80% |
| 2026-10-15 | 110.35 | 111.795 | 103.485 | 111.66 | 586,910 | -1.77% |
| 2026-10-14 | 114.88 | 116.725 | 110.575 | 113.67 | 646,221 | -3.96% |
| 2026-10-13 | 117.44 | 120.48 | 114.64 | 118.36 | 441,171 | -1.41% |
| 2026-10-12 | 121.43 | 124.31 | 119.53 | 120.05 | 404,154 | -1.95% |
| 2026-10-09 | 124.81 | 124.81 | 120.81 | 122.44 | 289,311 | +0.22% |
| 2026-10-08 | 123.3 | 124.98 | 119.4 | 122.17 | 350,156 | -2.47% |
| 2026-10-07 | 129.46 | 129.9 | 122.33 | 125.26 | 481,168 | -5.64% |
| 2026-10-06 | 128.23 | 132.83 | 128.09 | 132.74 | 415,739 | +5.21% |
| 2026-10-05 | 124.05 | 128.19 | 120.91 | 126.17 | 566,946 | +2.29% |
| 2026-10-02 | 122.4 | 125.74 | 121.64 | 123.35 | 415,347 | +3.11% |
| 2026-10-01 | 117.7 | 120.08 | 116.01 | 119.63 | 210,371 | +1.80% |
| 2026-09-30 | 118.17 | 118.74 | 116.27 | 117.52 | 359,927 | -0.24% |
| 2026-09-29 | 118.4 | 121.33 | 116.68 | 117.8 | 416,064 | +0.98% |
| 2026-09-28 | 116.71 | 119.4 | 114.35 | 116.66 | 315,347 | -0.24% |
| 2026-09-25 | 117.46 | 117.76 | 114.85 | 116.94 | 331,298 | +0.21% |
| 2026-09-24 | 112.75 | 116.96 | 112.36 | 116.7 | 416,357 | +1.50% |
| 2026-09-23 | 116.25 | 117.405 | 114.87 | 114.98 | 366,756 | -1.11% |
| 2026-09-22 | 116.75 | 117.8 | 114.37 | 116.27 | 308,905 | -0.43% |
| 2026-09-21 | 117.81 | 117.97 | 114.12 | 116.77 | 364,185 | +0.69% |
| 2026-09-18 | 114.68 | 116.43 | 113.45 | 115.97 | 632,088 | +2.32% |
| 2026-09-17 | 115.34 | 116.82 | 111.28 | 113.34 | 427,310 | +1.85% |
| 2026-09-16 | 111.5 | 112.75 | 109.97 | 111.28 | 390,862 | +1.89% |
| 2026-09-15 | 112.91 | 116 | 108.67 | 109.22 | 605,418 | -1.82% |
| 2026-09-14 | 111.27 | 114.993 | 110 | 111.24 | 312,191 | -6.85% |
| 2026-09-11 | 117.47 | 121.5 | 117.47 | 119.42 | 296,000 | +3.64% |
| 2026-09-10 | 115.14 | 117.02 | 113.23 | 115.23 | 323,376 | -1.76% |
| 2026-09-09 | 119.56 | 122.18 | 116.66 | 117.29 | 356,996 | -2.22% |
| 2026-09-08 | 118.43 | 121.79 | 117.33 | 119.95 | 360,588 | +2.31% |
| 2026-09-04 | 116.19 | 119.43 | 116 | 117.24 | 264,927 | +1.90% |
| 2026-09-03 | 113.75 | 116.82 | 111.615 | 115.05 | 565,089 | +2.08% |
| 2026-09-02 | 114.06 | 114.06 | 110.98 | 112.71 | 321,230 | -0.87% |
| 2026-09-01 | 113.61 | 115.5 | 111.25 | 113.7 | 597,714 | -1.24% |
| 2026-08-31 | 116.24 | 117.38 | 114.075 | 115.13 | 499,136 | -0.52% |
| 2026-08-28 | 120.41 | 121.1 | 115.495 | 115.73 | 412,076 | -4.39% |
| 2026-08-27 | 123.04 | 123.43 | 119.18 | 121.04 | 277,396 | -0.12% |
| 2026-08-26 | 117.62 | 121.81 | 116.425 | 121.18 | 495,174 | +2.63% |
| 2026-08-25 | 124.04 | 125.641 | 117.51 | 118.07 | 603,042 | -2.02% |
| 2026-08-24 | 124.98 | 124.98 | 120 | 120.5 | 675,114 | -4.33% |
| 2026-08-21 | 128.01 | 128.01 | 123.43 | 125.96 | 525,845 | +0.51% |
| 2026-08-20 | 129.11 | 129.91 | 124.33 | 125.32 | 411,186 | -3.27% |
| 2026-08-19 | 130.65 | 131.208 | 123.99 | 129.56 | 538,439 | +0.29% |
| 2026-08-18 | 139.07 | 140.705 | 128.9 | 129.19 | 1,191,625 | -9.91% |
| 2026-08-17 | 143.04 | 145.99 | 142.7 | 143.4 | 391,154 | +1.67% |
| 2026-08-14 | 136.26 | 141.6 | 135.31 | 141.04 | 322,340 | +2.57% |
| 2026-08-13 | 137.06 | 138.785 | 134.11 | 137.5 | 400,485 | -1.79% |
| 2026-08-12 | 139.02 | 142.824 | 137.935 | 140 | 646,320 | +4.10% |
| 2026-08-11 | 134.66 | 136.57 | 133.35 | 134.48 | 522,989 | +1.96% |
| 2026-08-10 | 139 | 139.495 | 131.86 | 131.89 | 517,088 | -3.65% |
| 2026-08-07 | 143.2 | 144.11 | 136.51 | 136.89 | 433,218 | -1.89% |
| 2026-08-06 | 142.36 | 144.98 | 137.5 | 139.53 | 632,705 | -0.87% |
| 2026-08-05 | 147.16 | 155.99 | 137.285 | 140.75 | 1,273,773 | +3.37% |
| 2026-08-04 | 134.19 | 136.88 | 132.115 | 136.16 | 941,906 | +2.67% |
| 2026-08-03 | 122.83 | 133.36 | 122.1 | 132.62 | 618,359 | +5.73% |
| 2026-07-31 | 125.97 | 128.69 | 125.11 | 125.43 | 780,266 | +2.03% |
| 2026-07-30 | 119.05 | 124.66 | 119.05 | 122.94 | 650,501 | +12.61% |
| 2026-07-29 | 116.93 | 117.585 | 107.825 | 109.17 | 533,059 | -6.88% |
| 2026-07-28 | 123.78 | 123.78 | 115.13 | 117.23 | 470,459 | -8.10% |
| 2026-07-27 | 130.5 | 133.35 | 123.1 | 127.56 | 355,604 | -1.87% |
| 2026-07-24 | 138.8 | 139.49 | 129.81 | 129.99 | 444,925 | -5.78% |
| 2026-07-23 | 136.34 | 140.9 | 135.985 | 137.97 | 335,388 | +0.69% |
| 2026-07-22 | 132.74 | 137.35 | 132.74 | 137.03 | 373,012 | +0.72% |
| 2026-07-21 | 136.37 | 136.38 | 132.25 | 136.05 | 339,826 | +3.47% |
| 2026-07-20 | 134.87 | 138.87 | 130.81 | 131.49 | 501,125 | -1.31% |
| 2026-07-17 | 130 | 136.33 | 127.2 | 133.23 | 969,670 | -0.91% |
| 2026-07-16 | 133.89 | 137.76 | 133.19 | 134.46 | 431,615 | -2.89% |
| 2026-07-15 | 139.79 | 140.82 | 133.2 | 138.46 | 650,441 | +0.13% |
| 2026-07-14 | 137.74 | 138.32 | 134.105 | 138.28 | 711,758 | +3.72% |
| 2026-07-13 | 133.19 | 137.25 | 132.57 | 133.32 | 504,604 | -2.46% |
| 2026-07-10 | 137.41 | 138.11 | 134.673 | 136.68 | 368,778 | -1.41% |
| 2026-07-09 | 139.68 | 142.1 | 138.193 | 138.64 | 398,742 | +3.23% |
| 2026-07-08 | 131.84 | 138.65 | 130.32 | 134.3 | 830,817 | +0.65% |
| 2026-07-07 | 139.81 | 139.91 | 132.005 | 133.43 | 772,821 | -7.25% |
| 2026-07-06 | 140.39 | 148.23 | 140.39 | 143.86 | 803,706 | +4.05% |
| 2026-07-02 | 150.81 | 152.06 | 138.02 | 138.26 | 720,716 | -8.45% |
| 2026-07-01 | 161 | 162.57 | 150.793 | 151.02 | 581,416 | -9.00% |
| 2026-06-30 | 159.55 | 166.065 | 159.02 | 165.95 | 657,331 | +3.65% |
| 2026-06-29 | 155.54 | 160.26 | 151.95 | 160.1 | 819,704 | +3.07% |
| 2026-06-26 | 160.02 | 161.03 | 154.39 | 155.33 | 1,601,906 | -5.03% |
| 2026-06-25 | 163.55 | 167.56 | 160.84 | 163.56 | 456,338 | +2.87% |
| 2026-06-24 | 157.23 | 163.88 | 154.105 | 158.99 | 562,810 | +1.64% |
| 2026-06-23 | 156.93 | 159.87 | 150.6 | 156.42 | 399,981 | -5.03% |
| 2026-06-22 | 159.29 | 165 | 158.62 | 164.71 | 407,580 | +4.44% |
| 2026-06-18 | 159.36 | 161 | 153.1 | 157.71 | 755,724 | +2.24% |
| 2026-06-17 | 155.06 | 158.895 | 152.47 | 154.25 | 668,426 | +1.23% |
| 2026-06-16 | 157.03 | 160.95 | 152.2 | 152.37 | 457,802 | -2.30% |
| 2026-06-15 | 154.52 | 156.905 | 152.06 | 155.95 | 624,096 | +4.78% |
| 2026-06-12 | 145.69 | 151.19 | 144.99 | 148.83 | 455,411 | +3.58% |
| 2026-06-11 | 140.12 | 144.59 | 138.2 | 143.69 | 658,831 | +5.10% |
| 2026-06-10 | 145.24 | 148.35 | 135.08 | 136.72 | 977,218 | -6.73% |
| 2026-06-09 | 156.1 | 159.5 | 140.52 | 146.58 | 519,208 | -4.03% |
| 2026-06-08 | 153.3 | 153.43 | 147.645 | 152.73 | 477,687 | +1.62% |
| 2026-06-05 | 151.71 | 154.19 | 147.88 | 150.29 | 398,963 | -2.89% |
| 2026-06-04 | 148.39 | 156.48 | 147.49 | 154.76 | 396,654 | +1.82% |
| 2026-06-03 | 151.56 | 155.39 | 149.9 | 152 | 380,771 | +0.82% |
| 2026-06-02 | 146.69 | 152.391 | 143.625 | 150.76 | 731,456 | +3.88% |
| 2026-06-01 | 144.7 | 147.93 | 139.937 | 145.13 | 940,178 | -2.45% |
| 2026-05-29 | 152.01 | 152.568 | 145.32 | 148.77 | 493,159 | -1.81% |
| 2026-05-28 | 151.21 | 153.46 | 149.365 | 151.51 | 492,572 | +0.02% |
| 2026-05-27 | 151.86 | 155.35 | 149.7 | 151.48 | 342,303 | +0.07% |
| 2026-05-26 | 152.26 | 152.685 | 148.06 | 151.38 | 532,198 | +1.84% |
| 2026-05-22 | 152.68 | 152.68 | 147.065 | 148.65 | 326,650 | -1.37% |
| 2026-05-21 | 148.46 | 151.94 | 146.98 | 150.71 | 475,381 | +1.32% |
| 2026-05-20 | 150.13 | 150.14 | 146.26 | 148.75 | 371,559 | +1.70% |
| 2026-05-19 | 144.72 | 148.92 | 139.64 | 146.26 | 637,747 | -1.48% |
| 2026-05-18 | 157.8 | 158.19 | 145.72 | 148.45 | 487,277 | -5.28% |
| 2026-05-15 | 155.78 | 158.355 | 153 | 156.72 | 752,965 | -2.74% |
| 2026-05-14 | 161.98 | 165.05 | 158.84 | 161.14 | 621,374 | +0.23% |
| 2026-05-13 | 162.53 | 162.53 | 152.9 | 160.77 | 682,718 | +0.83% |