Everus Construction Group, Inc. ECG
85.25 USD -1.92 (-2.20%)
Regular-session close
87.50 +2.25 +2.64%
After hours · Nov 13, 6:34 PM ET
82.62 Day range 87.96
72.44 52-week range 169.16
- YTD
- -0.36%
- 1 year
- -6.91%
ECG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 88.19 | 87.96 | 82.62 | 85.25 | -1.92 | -2.20% | 588,489 |
| Nov 12, 2026 | 85.96 | 91.19 | 84.76 | 87.17 | -1.94 | -2.18% | 457,300 |
| Nov 11, 2026 | 91.02 | 91.91 | 86.87 | 89.11 | +3.38 | +3.94% | 585,900 |
| Nov 10, 2026 | 83.90 | 87.96 | 82.00 | 85.73 | +1.30 | +1.54% | 909,100 |
| Nov 9, 2026 | 79.13 | 85.12 | 78.73 | 84.43 | +7.83 | +10.22% | 783,300 |
| Nov 6, 2026 | 77.00 | 77.69 | 72.37 | 76.60 | +4.16 | +5.74% | 1,792,400 |
| Nov 5, 2026 | 76.01 | 76.91 | 70.44 | 72.44 | -7.27 | -9.12% | 1,790,200 |
| Nov 4, 2026 | 99.72 | 100.39 | 77.55 | 79.71 | -33.02 | -29.29% | 3,454,800 |
| Nov 3, 2026 | 105.08 | 113.49 | 105.08 | 112.73 | +9.74 | +9.46% | 2,029,200 |
| Nov 2, 2026 | 104.68 | 107.98 | 101.79 | 102.99 | +0.36 | +0.35% | 677,600 |
| Oct 30, 2026 | 101.95 | 105.18 | 99.26 | 102.63 | -5.43 | -5.02% | 517,100 |
| Oct 29, 2026 | 105.48 | 110.43 | 104.64 | 108.06 | +2.26 | +2.14% | 678,700 |
| Oct 28, 2026 | 105.15 | 106.84 | 102.06 | 105.80 | +4.04 | +3.97% | 581,800 |
| Oct 27, 2026 | 100.75 | 102.07 | 98.71 | 101.76 | +3.58 | +3.65% | 615,800 |
| Oct 26, 2026 | 96.36 | 100.05 | 94.46 | 98.18 | +3.27 | +3.45% | 548,800 |
| Oct 23, 2026 | 95.68 | 95.68 | 91.39 | 94.91 | -2.14 | -2.21% | 941,900 |
| Oct 22, 2026 | 102.23 | 102.23 | 94.12 | 97.05 | -8.95 | -8.44% | 990,800 |
| Oct 21, 2026 | 108.07 | 109.72 | 104.25 | 106.00 | +0.26 | +0.25% | 638,100 |
| Oct 20, 2026 | 106.60 | 109.13 | 103.05 | 105.74 | -2.96 | -2.72% | 521,900 |
| Oct 19, 2026 | 112.31 | 113.49 | 108.55 | 108.70 | -0.95 | -0.87% | 293,100 |
| Oct 16, 2026 | 110.50 | 111.28 | 107.12 | 109.65 | -2.01 | -1.80% | 1,107,800 |
| Oct 15, 2026 | 110.35 | 111.79 | 103.49 | 111.66 | -2.01 | -1.77% | 586,900 |
| Oct 14, 2026 | 114.88 | 116.72 | 110.57 | 113.67 | -4.69 | -3.96% | 646,200 |
| Oct 13, 2026 | 117.44 | 120.48 | 114.64 | 118.36 | -1.69 | -1.41% | 448,300 |
| Oct 12, 2026 | 121.43 | 124.31 | 119.53 | 120.05 | -2.39 | -1.95% | 414,300 |
| Oct 9, 2026 | 124.81 | 124.81 | 120.81 | 122.44 | +0.27 | +0.22% | 289,300 |
| Oct 8, 2026 | 123.30 | 124.98 | 119.40 | 122.17 | -3.09 | -2.47% | 350,200 |
| Oct 7, 2026 | 129.46 | 129.90 | 122.33 | 125.26 | -7.48 | -5.64% | 482,700 |
| Oct 6, 2026 | 128.23 | 132.83 | 128.09 | 132.74 | +6.57 | +5.21% | 415,800 |
| Oct 5, 2026 | 124.05 | 128.19 | 120.91 | 126.17 | +2.82 | +2.29% | 614,500 |
| Oct 2, 2026 | 122.40 | 125.74 | 121.64 | 123.35 | +3.72 | +3.11% | 415,400 |
| Oct 1, 2026 | 117.70 | 120.08 | 116.01 | 119.63 | +2.11 | +1.80% | 210,400 |
| Sep 30, 2026 | 118.17 | 118.74 | 116.27 | 117.52 | -0.28 | -0.24% | 359,900 |
| Sep 29, 2026 | 118.40 | 121.33 | 116.68 | 117.80 | +1.14 | +0.98% | 416,100 |
| Sep 28, 2026 | 116.71 | 119.40 | 114.35 | 116.66 | -0.28 | -0.24% | 315,300 |
| Sep 25, 2026 | 117.46 | 117.76 | 114.85 | 116.94 | +0.24 | +0.21% | 331,300 |
| Sep 24, 2026 | 112.75 | 116.96 | 112.36 | 116.70 | +1.72 | +1.50% | 431,500 |
| Sep 23, 2026 | 116.25 | 117.40 | 114.87 | 114.98 | -1.29 | -1.11% | 366,800 |
| Sep 22, 2026 | 116.75 | 117.80 | 114.37 | 116.27 | -0.50 | -0.43% | 308,900 |
| Sep 21, 2026 | 117.81 | 117.97 | 114.12 | 116.77 | +0.80 | +0.69% | 370,300 |
| Sep 18, 2026 | 114.68 | 116.43 | 113.45 | 115.97 | +2.63 | +2.32% | 657,000 |
| Sep 17, 2026 | 115.34 | 116.82 | 111.28 | 113.34 | +2.06 | +1.85% | 448,600 |
| Sep 16, 2026 | 111.50 | 112.75 | 109.97 | 111.28 | +2.06 | +1.89% | 391,900 |
| Sep 15, 2026 | 112.91 | 116.00 | 108.67 | 109.22 | -2.02 | -1.82% | 777,100 |
| Sep 14, 2026 | 111.27 | 114.99 | 110.00 | 111.24 | -8.18 | -6.85% | 342,500 |
| Sep 11, 2026 | 117.47 | 121.50 | 117.47 | 119.42 | +4.19 | +3.64% | 345,300 |
| Sep 10, 2026 | 115.14 | 117.02 | 113.23 | 115.23 | -2.06 | -1.76% | 323,400 |
| Sep 9, 2026 | 119.56 | 122.18 | 116.66 | 117.29 | -2.66 | -2.22% | 367,200 |
| Sep 8, 2026 | 118.43 | 121.79 | 117.33 | 119.95 | +2.71 | +2.31% | 361,000 |
| Sep 4, 2026 | 116.19 | 119.43 | 116.00 | 117.24 | +2.19 | +1.90% | 270,100 |
| Sep 3, 2026 | 113.75 | 116.82 | 111.61 | 115.05 | +2.34 | +2.08% | 565,100 |
| Sep 2, 2026 | 114.06 | 114.06 | 110.98 | 112.71 | -0.99 | -0.87% | 327,600 |
| Sep 1, 2026 | 113.61 | 115.50 | 111.25 | 113.70 | -1.43 | -1.24% | 621,200 |
| Aug 31, 2026 | 116.24 | 117.38 | 114.07 | 115.13 | -0.60 | -0.52% | 499,900 |
| Aug 28, 2026 | 120.41 | 121.10 | 115.50 | 115.73 | -5.31 | -4.39% | 412,100 |
| Aug 27, 2026 | 123.04 | 123.43 | 119.18 | 121.04 | -0.14 | -0.12% | 289,500 |
| Aug 26, 2026 | 117.62 | 121.81 | 116.43 | 121.18 | +3.11 | +2.63% | 495,600 |
| Aug 25, 2026 | 124.04 | 125.64 | 117.51 | 118.07 | -2.43 | -2.02% | 638,600 |
| Aug 24, 2026 | 124.98 | 124.98 | 120.00 | 120.50 | -5.46 | -4.33% | 676,700 |
| Aug 21, 2026 | 128.01 | 128.01 | 123.43 | 125.96 | +0.64 | +0.51% | 525,800 |
| Aug 20, 2026 | 129.11 | 129.91 | 124.33 | 125.32 | -4.24 | -3.27% | 411,300 |
| Aug 19, 2026 | 130.65 | 131.21 | 123.99 | 129.56 | +0.37 | +0.29% | 555,700 |
| Aug 18, 2026 | 139.07 | 140.71 | 128.90 | 129.19 | -14.21 | -9.91% | 1,194,100 |
| Aug 17, 2026 | 143.04 | 145.99 | 142.70 | 143.40 | +2.36 | +1.67% | 391,500 |
| Aug 14, 2026 | 136.26 | 141.60 | 135.31 | 141.04 | +3.54 | +2.57% | 361,500 |
65 days, newest first. Daily bars as drawn on the ECG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.