Everus Construction Group... (ECG)
NYSE: ECG
· Real-Time Price · USD
82.85
-2.90 (-3.38%)
At close: Oct 01, 2025, 3:59 PM
84.56
2.06%
After-hours: Oct 01, 2025, 06:25 PM EDT
ECG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 83.35 | 85.98 | 82.55 | 85.75 | 85.75 | 3.33% | 478,943 |
| Sep 29, 2025 | 83.35 | 84.15 | 82.22 | 82.99 | 82.99 | -0.43% | 479,800 |
| Sep 26, 2025 | 79.50 | 83.57 | 78.93 | 83.35 | 83.35 | 5.13% | 418,217 |
| Sep 25, 2025 | 78.47 | 80.23 | 77.86 | 79.28 | 79.28 | -0.66% | 198,800 |
| Sep 24, 2025 | 82.31 | 82.87 | 79.46 | 79.81 | 79.81 | -1.88% | 547,200 |
| Sep 23, 2025 | 82.39 | 83.18 | 81.12 | 81.34 | 81.34 | -1.42% | 279,900 |
| Sep 22, 2025 | 81.82 | 83.00 | 80.68 | 82.51 | 82.51 | 0.34% | 289,700 |
| Sep 19, 2025 | 82.11 | 82.68 | 80.94 | 82.23 | 82.23 | 0.42% | 997,818 |
| Sep 18, 2025 | 79.85 | 83.36 | 78.18 | 81.89 | 81.89 | 3.89% | 443,125 |
| Sep 17, 2025 | 79.37 | 81.47 | 78.77 | 78.82 | 78.82 | -0.19% | 438,800 |
| Sep 16, 2025 | 78.47 | 79.07 | 77.94 | 78.97 | 78.97 | -0.34% | 250,500 |
| Sep 15, 2025 | 79.28 | 80.44 | 78.55 | 79.24 | 79.24 | 0.72% | 295,500 |
| Sep 12, 2025 | 78.88 | 79.18 | 77.67 | 78.67 | 78.67 | -0.67% | 337,100 |
| Sep 11, 2025 | 78.59 | 79.42 | 77.73 | 79.20 | 79.20 | 2.10% | 289,710 |
| Sep 10, 2025 | 76.55 | 79.47 | 76.55 | 77.57 | 77.57 | 2.19% | 433,900 |
| Sep 9, 2025 | 75.66 | 76.36 | 73.01 | 75.91 | 75.91 | 1.15% | 544,600 |
| Sep 8, 2025 | 74.27 | 75.36 | 73.00 | 75.05 | 75.05 | 1.19% | 302,109 |
| Sep 5, 2025 | 77.65 | 77.91 | 73.14 | 74.17 | 74.17 | -4.16% | 593,142 |
| Sep 4, 2025 | 76.18 | 77.68 | 75.01 | 77.39 | 77.39 | 2.71% | 408,800 |
| Sep 3, 2025 | 76.61 | 77.28 | 75.04 | 75.35 | 75.35 | -1.17% | 240,900 |
Page 1 of 12