Everus Construction Group, Inc. Common Stock (ECG)

38.01Last Price

-1.28 (-3.26%)Change

Date Range:

2024-12-04 - 2025-03-04

Date	Open	High	Low	Close	Volume	Adjusted Close
3/03/2025	41.94	41.95	38.98	39.29	512,711	39.29
2/28/2025	41.79	43.10	41.13	41.60	788,814	41.60
2/27/2025	44.72	46.00	41.75	41.90	1,725,930	41.90
2/26/2025	42.42	45.83	42.31	45.00	1,253,059	45.00
2/25/2025	38.64	42.94	37.84	42.30	1,382,056	42.30
2/24/2025	43.24	43.83	38.46	38.62	1,372,635	38.62
2/21/2025	46.81	46.91	43.40	43.56	747,659	43.56
2/20/2025	47.29	47.38	45.73	46.54	651,234	46.54
2/19/2025	47.51	47.86	46.16	46.58	851,576	46.58
2/18/2025	48.46	49.21	46.30	47.89	1,048,851	47.89
2/14/2025	49.41	50.41	47.34	48.14	1,010,357	48.14
2/13/2025	56.00	56.05	47.62	49.54	1,851,730	49.54
2/12/2025	65.89	65.89	55.51	55.99	2,042,916	55.99
2/11/2025	69.14	69.86	66.87	68.42	456,508	68.42
2/10/2025	70.60	71.00	68.18	69.92	382,823	69.92
2/07/2025	71.21	72.30	70.02	70.28	440,989	70.28
2/06/2025	69.75	71.01	68.25	70.72	282,229	70.72
2/05/2025	68.16	70.35	67.24	69.08	362,114	69.08
2/04/2025	66.65	68.12	65.89	67.61	362,370	67.61
2/03/2025	66.81	68.74	66.47	66.65	428,867	66.65
1/31/2025	70.96	71.08	67.31	68.81	901,408	68.81
1/30/2025	68.32	71.23	67.60	70.49	468,807	70.49
1/29/2025	67.70	69.03	66.36	66.56	519,385	66.56
1/28/2025	70.07	70.75	64.86	67.99	747,562	67.99
1/27/2025	73.25	73.30	66.07	68.45	1,705,231	68.45
1/24/2025	75.32	77.93	75.20	76.76	748,568	76.76
1/23/2025	75.45	76.21	74.03	75.34	525,672	75.34
1/22/2025	72.92	77.03	72.58	76.10	591,202	76.10
1/21/2025	70.76	73.50	69.67	72.50	325,439	72.50
1/17/2025	66.80	71.24	66.50	69.68	1,976,260	69.68
1/16/2025	69.90	70.20	66.18	66.29	641,440	66.29
1/15/2025	71.90	73.83	69.88	69.95	463,910	69.95
1/14/2025	66.64	69.92	66.64	69.34	216,106	69.34
1/13/2025	64.55	66.06	64.50	65.87	283,022	65.87
1/10/2025	66.13	67.53	64.60	64.67	277,621	64.67
1/08/2025	68.59	69.82	66.53	66.66	412,456	66.66
1/07/2025	67.67	70.14	67.45	69.12	505,844	69.12
1/06/2025	69.10	70.75	67.48	67.70	435,408	67.70
1/03/2025	68.92	69.93	67.34	68.96	586,592	68.96
1/02/2025	66.25	70.65	65.77	69.28	735,600	69.28
12/31/2024	66.87	0.00	66.87	65.75	0	65.75
12/30/2024	69.16	69.17	66.22	66.87	464,237	66.87
12/27/2024	72.75	73.01	69.05	69.85	273,222	69.85
12/26/2024	70.36	73.73	69.77	73.61	228,324	73.61
12/24/2024	68.76	70.65	68.40	70.58	168,507	70.58
12/23/2024	66.57	68.82	66.38	68.80	400,860	68.80
12/20/2024	63.55	67.39	62.56	67.09	1,509,329	67.09
12/19/2024	68.82	69.98	64.22	64.45	889,388	64.45
12/18/2024	70.47	71.26	68.06	68.50	1,098,346	68.50
12/17/2024	70.70	70.77	68.83	69.67	644,424	69.67
12/16/2024	68.34	71.42	67.59	71.16	430,819	71.16
12/13/2024	68.78	69.47	67.05	68.17	312,143	68.17
12/12/2024	67.81	71.03	67.23	68.80	702,234	68.80
12/11/2024	67.09	67.85	65.82	67.83	692,522	67.83
12/10/2024	66.99	67.78	65.59	66.16	305,093	66.16
12/09/2024	67.92	69.68	66.54	66.95	452,860	66.95
12/06/2024	69.01	70.25	66.91	68.62	351,726	68.62
12/05/2024	69.15	70.37	66.19	68.24	671,438	68.24