Everus Construction Group... (ECG)
NYSE: ECG
· Real-Time Price · USD
77.64
1.73 (2.28%)
At close: Sep 10, 2025, 3:59 PM
77.57
-0.08%
After-hours: Sep 10, 2025, 05:49 PM EDT
ECG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 76.55 | 79.47 | 76.55 | 77.57 | 77.57 | 2.19% | 431,083 |
| 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 |
| Sep 2, 2025 | 76.52 | 76.70 | 75.40 | 76.24 | 76.24 | -2.80% | 335,846 |
| Aug 29, 2025 | 80.91 | 80.91 | 77.42 | 78.44 | 78.44 | -2.33% | 537,943 |
| Aug 28, 2025 | 77.27 | 80.52 | 77.08 | 80.31 | 80.31 | 3.85% | 539,746 |
| Aug 27, 2025 | 78.36 | 78.36 | 76.57 | 77.33 | 77.33 | -1.57% | 301,300 |
| Aug 26, 2025 | 75.57 | 78.58 | 75.56 | 78.56 | 78.56 | 3.90% | 528,303 |
| Aug 25, 2025 | 76.61 | 77.65 | 75.40 | 75.61 | 75.61 | -0.66% | 343,525 |
| Aug 22, 2025 | 75.98 | 78.31 | 75.11 | 76.11 | 76.11 | 0.42% | 352,524 |
| Aug 21, 2025 | 74.78 | 75.99 | 73.86 | 75.79 | 75.79 | 1.35% | 580,300 |
| Aug 20, 2025 | 74.59 | 75.12 | 72.43 | 74.78 | 74.78 | -0.78% | 589,100 |
| Aug 19, 2025 | 76.43 | 76.43 | 74.55 | 75.37 | 75.37 | -1.05% | 508,559 |
| Aug 18, 2025 | 75.95 | 76.75 | 74.81 | 76.17 | 76.17 | 0.63% | 670,018 |
| Aug 15, 2025 | 75.07 | 75.82 | 73.02 | 75.69 | 75.69 | 0.50% | 694,114 |
| Aug 14, 2025 | 78.50 | 79.35 | 74.77 | 75.31 | 75.31 | -4.86% | 1,186,507 |
| Aug 13, 2025 | 83.60 | 90.00 | 77.07 | 79.16 | 79.16 | 4.43% | 3,150,709 |