Everus Construction Group... (ECG)
NYSE: ECG
· Real-Time Price · USD
75.43
0.12 (0.16%)
At close: Aug 15, 2025, 3:12 PM
ECG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 78.50 | 79.35 | 74.77 | 75.31 | 75.31 | -4.86% | 1,186,497 |
| Aug 13, 2025 | 83.60 | 90.00 | 77.07 | 79.16 | 79.16 | 4.43% | 3,150,709 |
| Aug 12, 2025 | 71.56 | 76.65 | 70.93 | 75.80 | 75.80 | 6.94% | 866,702 |
| Aug 11, 2025 | 71.65 | 71.82 | 69.61 | 70.88 | 70.88 | -0.76% | 390,335 |
| Aug 8, 2025 | 71.61 | 71.74 | 69.94 | 71.42 | 71.42 | -0.15% | 339,305 |
| Aug 7, 2025 | 73.40 | 74.63 | 71.30 | 71.53 | 71.53 | -2.11% | 241,805 |
| Aug 6, 2025 | 72.80 | 73.08 | 71.06 | 73.07 | 73.07 | 0.18% | 354,014 |
| Aug 5, 2025 | 73.01 | 74.84 | 71.78 | 72.94 | 72.94 | 1.31% | 324,721 |
| Aug 4, 2025 | 71.71 | 72.09 | 70.50 | 72.00 | 72.00 | 2.61% | 391,600 |
| Aug 1, 2025 | 71.71 | 72.81 | 68.51 | 70.17 | 70.17 | -5.51% | 637,009 |
| Jul 31, 2025 | 75.61 | 76.18 | 73.99 | 74.26 | 74.26 | -1.37% | 502,800 |
| Jul 30, 2025 | 74.14 | 75.71 | 73.92 | 75.29 | 75.29 | 1.61% | 527,476 |
| Jul 29, 2025 | 73.13 | 75.00 | 72.56 | 74.10 | 74.10 | 2.25% | 501,800 |
| Jul 28, 2025 | 73.71 | 74.24 | 72.37 | 72.47 | 72.47 | -1.44% | 682,441 |
| Jul 25, 2025 | 69.33 | 73.59 | 68.95 | 73.53 | 73.53 | 6.57% | 701,832 |
| Jul 24, 2025 | 69.24 | 69.77 | 67.80 | 69.00 | 69.00 | -0.01% | 236,900 |
| Jul 23, 2025 | 67.64 | 69.18 | 65.91 | 69.01 | 69.01 | 3.46% | 375,644 |
| Jul 22, 2025 | 68.05 | 68.19 | 65.27 | 66.70 | 66.70 | -3.07% | 1,129,500 |
| Jul 21, 2025 | 69.96 | 70.38 | 68.43 | 68.81 | 68.81 | -0.52% | 525,903 |
| Jul 18, 2025 | 69.31 | 69.54 | 67.83 | 69.17 | 69.17 | -0.04% | 850,100 |