Dark

ECG
Everus Construction Group, Inc.
stock NYSE

At Close

Aug 7, 2026 3:59:54 PM EDT

136.96USD-1.856%(-2.59)433,235

131.97Bid 137.27Ask 5.30Spread

Pre-market

Aug 5, 2026 9:20:30 AM EDT

153.38USD+12.523%(+17.07)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

136.89USD-0.051%(-0.07)82,035

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	142.5100	144.0300	136.6400	136.9600	-1.842%	433,235	0.000%
2026-08-06	142.3600	144.9800	137.5000	139.5300	-0.867%	633,674	-1.842%
2026-08-05	147.1600	155.9898	137.2850	140.7500	+3.371%	1,329,443	-2.693%
2026-08-04	134.1900	136.8800	132.1150	136.1600	+2.669%	967,151	+0.588%
2026-08-03	122.8300	133.3600	122.1000	132.6200	+5.732%	618,509	+3.273%
2026-07-31	125.9700	128.6900	125.1100	125.4300	+2.025%	780,433	+9.192%
2026-07-30	119.0500	124.6600	119.0500	122.9400	+12.613%	651,503	+11.404%
2026-07-29	116.9300	117.5850	107.8250	109.1700	-6.875%	533,264	+25.456%
2026-07-28	123.7800	123.7800	115.1300	117.2300	-8.098%	485,110	+16.830%
2026-07-27	130.5000	133.3500	123.1000	127.5600	-1.869%	355,606	+7.369%
2026-07-24	138.8000	139.4900	129.8100	129.9900	-5.784%	445,117	+5.362%
2026-07-23	136.3400	140.9000	135.9850	137.9700	+0.686%	335,504	-0.732%
2026-07-22	132.7400	137.3500	132.7400	137.0300	+0.720%	373,029	-0.051%
2026-07-21	136.3700	136.3800	132.2501	136.0500	+3.468%	339,838	+0.669%
2026-07-20	134.8700	138.8700	130.8100	131.4900	-1.306%	518,988	+4.160%
2026-07-17	130.0000	136.3300	127.2000	133.2300	-0.915%	987,700	+2.800%
2026-07-16	133.8900	137.7600	133.1900	134.4600	-2.889%	431,615	+1.859%
2026-07-15	139.7900	140.8200	133.2000	138.4600	+0.130%	661,916	-1.083%
2026-07-14	137.7400	138.3200	134.1050	138.2800	+3.720%	747,463	-0.955%
2026-07-13	133.1900	137.2500	132.5700	133.3200	-2.458%	504,613	+2.730%
2026-07-10	137.4100	138.1100	134.6725	136.6800	-1.414%	376,571	+0.205%
2026-07-09	139.6800	142.1000	138.1933	138.6400	+3.232%	404,487	-1.212%
2026-07-08	131.8400	138.6500	130.3200	134.3000	+0.652%	866,936	+1.981%
2026-07-07	139.8100	139.9100	132.0050	133.4300	-7.250%	772,970	+2.646%
2026-07-06	140.3900	148.2300	140.3900	143.8600	+4.050%	815,348	-4.796%
2026-07-02	150.8100	152.0600	138.0200	138.2600	-8.449%	730,549	-0.940%
2026-07-01	161.0000	162.5700	150.7926	151.0200	-8.997%	598,992	-9.310%
2026-06-30	159.5500	166.0650	159.0200	165.9500	+3.654%	657,680	-17.469%
2026-06-29	155.5400	160.2600	151.9500	160.1000	+3.071%	827,794	-14.453%
2026-06-26	160.0200	161.0300	154.3900	155.3300	-5.032%	1,838,828	-11.826%
2026-06-25	163.5500	167.5600	160.8400	163.5600	+2.874%	484,224	-16.263%
2026-06-24	157.2300	163.8800	154.1045	158.9900	+1.643%	562,834	-13.856%
2026-06-23	156.9300	159.8700	150.6000	156.4200	-5.033%	400,519	-12.441%
2026-06-22	159.2900	164.9999	158.6200	164.7100	+4.439%	415,699	-16.848%
2026-06-18	159.3600	161.0000	153.1000	157.7100	+2.243%	768,440	-13.157%
2026-06-17	155.0600	158.8950	152.4700	154.2500	+1.234%	699,760	-11.209%
2026-06-16	157.0300	160.9500	152.2000	152.3700	-2.296%	460,558	-10.114%
2026-06-15	154.5200	156.9050	152.0600	155.9500	+4.784%	667,235	-12.177%
2026-06-12	145.6900	151.1900	144.9900	148.8300	+3.577%	460,363	-7.976%
2026-06-11	140.1200	144.5900	138.2000	143.6900	+5.098%	672,139	-4.684%
2026-06-10	145.2400	148.3500	135.0800	136.7200	-6.727%	977,237	+0.176%
2026-06-09	156.1000	159.5000	140.5200	146.5800	-4.027%	523,597	-6.563%
2026-06-08	153.3000	153.4300	147.6450	152.7300	+1.624%	477,773	-10.325%
2026-06-05	151.7100	154.1900	147.8800	150.2900	-2.888%	421,345	-8.870%
2026-06-04	148.3900	156.4800	147.4900	154.7600	+1.816%	396,654	-11.502%
2026-06-03	151.5600	155.3900	149.9000	152.0000	+0.822%	380,843	-9.895%
2026-06-02	146.6900	152.3910	143.6250	150.7600	+3.879%	755,959	-9.154%
2026-06-01	144.7000	147.9300	139.9371	145.1300	-2.447%	940,269	-5.629%
2026-05-29	152.0100	152.5675	145.3200	148.7700	-1.808%	504,612	-7.938%
2026-05-28	151.2100	153.4600	149.3650	151.5100	+0.020%	502,496	-9.603%
2026-05-27	151.8600	155.3500	149.7000	151.4800	+0.066%	342,305	-9.585%
2026-05-26	152.2600	152.6850	148.0600	151.3800	+1.837%	558,246	-9.526%
2026-05-22	152.6800	152.6800	147.0646	148.6500	-1.367%	371,623	-7.864%
2026-05-21	148.4600	151.9400	146.9800	150.7100	+1.318%	480,676	-9.123%
2026-05-20	150.1300	150.1400	146.2600	148.7500	+1.702%	380,910	-7.926%
2026-05-19	144.7200	148.9200	139.6400	146.2600	-1.475%	649,616	-6.359%
2026-05-18	157.8000	158.1900	145.7200	148.4500	-5.277%	543,190	-7.740%
2026-05-15	155.7800	158.3550	153.0000	156.7200	-2.743%	752,966	-12.608%
2026-05-14	161.9800	165.0500	158.8400	161.1400	+0.230%	621,374	-15.006%
2026-05-13	162.5300	162.5300	152.9000	160.7700	+0.834%	682,719	-14.810%
2026-05-12	159.9500	160.0000	153.8600	159.4400	-2.691%	1,194,100	-14.099%
2026-05-11	164.3700	166.1000	161.1900	163.8500	+0.374%	515,867	-16.411%
2026-05-08	162.0500	163.3000	158.5000	163.2400	+3.043%	542,775	-16.099%
2026-05-07	168.6200	168.6200	153.8300	158.4200	-6.349%	949,281	-13.546%
2026-05-06	162.6700	171.5770	154.7200	169.1600	+0.499%	1,325,427	-19.035%
2026-05-05	156.9800	169.8500	156.9800	168.3200	+11.522%	2,010,598	-18.631%
2026-05-04	149.5500	152.5300	148.3950	150.9300	+1.200%	681,839	-9.256%
2026-05-01	147.0500	149.8800	144.6700	149.1400	+1.160%	537,017	-8.167%
2026-04-30	139.7200	147.6900	138.8200	147.4300	+9.949%	497,000	-7.102%
2026-04-29	137.0100	140.5000	132.0000	134.0900	-1.859%	771,348	+2.140%
2026-04-28	136.9600	138.6900	133.3201	136.6300	-2.581%	494,753	+0.242%
2026-04-27	136.9000	141.5400	134.0801	140.2500	+3.080%	449,615	-2.346%
2026-04-24	136.9900	139.0000	133.0000	136.0600	-0.198%	388,452	+0.661%
2026-04-23	135.0000	138.5950	133.6600	136.3300	+2.589%	507,220	+0.462%
2026-04-22	131.8800	134.4600	131.5100	132.8900	+2.952%	359,318	+3.063%
2026-04-21	129.6000	133.0650	126.9200	129.0800	-0.201%	409,741	+6.105%
2026-04-20	129.0100	129.7950	128.0100	129.3400	+0.411%	503,742	+5.891%
2026-04-17	128.7000	132.1400	127.1601	128.8100	+1.810%	1,417,845	+6.327%
2026-04-16	127.6900	129.5100	125.4000	126.5200	-1.594%	409,289	+8.252%
2026-04-15	134.7500	135.0000	126.1000	128.5700	-5.303%	758,545	+6.526%
2026-04-14	132.8400	136.9400	129.0500	135.7700	+3.736%	773,665	+0.876%
2026-04-13	131.1900	132.1799	128.8500	130.8800	+0.430%	390,121	+4.645%
2026-04-10	132.1300	133.3050	129.9200	130.3200	-0.015%	364,082	+5.095%
2026-04-09	128.4200	135.7200	128.4200	130.3400	+1.630%	528,078	+5.079%
2026-04-08	127.8000	131.3500	125.6400	128.2500	+7.403%	495,362	+6.791%
2026-04-07	120.2400	121.1200	117.0750	119.4100	-1.020%	381,387	+14.697%
2026-04-06	123.2600	123.4050	118.9300	120.6400	-2.615%	391,450	+13.528%
2026-04-02	120.4300	127.5400	120.2500	123.8800	-1.212%	330,119	+10.559%
2026-04-01	120.6000	127.9200	119.9450	125.4000	+6.217%	644,237	+9.219%
2026-03-31	113.2700	118.6150	112.1600	118.0600	+6.045%	393,868	+16.009%
2026-03-30	119.0300	119.0300	108.5100	111.3300	-5.098%	501,018	+23.022%
2026-03-27	115.5100	119.2967	115.1300	117.3100	+1.929%	353,760	+16.750%
2026-03-26	120.1200	122.5299	114.5100	115.0900	-6.651%	410,533	+19.003%
2026-03-25	122.4600	124.5300	120.3000	123.2900	+2.070%	337,583	+11.088%
2026-03-24	117.0200	121.1500	115.3500	120.7900	+3.002%	388,852	+13.387%
2026-03-23	113.8200	119.9900	113.5000	117.2700	+5.696%	367,927	+16.790%
2026-03-20	117.2800	117.2800	109.5500	110.9500	-5.583%	1,251,710	+23.443%
2026-03-19	112.8100	118.4900	111.5000	117.5100	+1.503%	363,686	+16.552%
2026-03-18	116.8300	118.4500	114.8750	115.7700	-0.327%	369,214	+18.304%
2026-03-17	114.8800	116.7150	113.4750	116.1500	+1.397%	281,963	+17.916%
2026-03-16	114.8100	118.8600	113.0900	114.5500	+1.732%	524,432	+19.564%
2026-03-13	114.3700	116.1500	110.7700	112.6000	-0.292%	449,138	+21.634%
2026-03-12	114.4500	115.6000	111.2590	112.9300	-3.512%	406,128	+21.279%
2026-03-11	115.3000	119.8400	113.1600	117.0400	+1.097%	621,043	+17.020%
2026-03-10	116.8800	119.9799	115.5450	115.7700	-0.344%	511,089	+18.304%
2026-03-09	108.0000	116.3700	107.3900	116.1700	+5.370%	595,834	+17.896%
2026-03-06	107.3500	112.7100	107.1200	110.2500	-1.527%	344,885	+24.227%
2026-03-05	116.3700	117.5450	109.3500	111.9600	-5.908%	702,655	+22.329%
2026-03-04	117.8700	120.7900	116.1100	118.9900	+2.454%	792,331	+15.102%
2026-03-03	116.0500	118.0500	110.8100	116.1400	-2.649%	872,038	+17.927%
2026-03-02	119.0600	124.9000	118.4300	119.3000	-1.299%	815,037	+14.803%
2026-02-27	119.5200	122.0550	117.5000	120.8700	-1.056%	698,024	+13.312%
2026-02-26	130.0500	130.6150	119.0900	122.1600	-6.103%	1,532,442	+12.115%
2026-02-25	117.3200	137.6400	114.7000	130.1000	+24.844%	2,975,429	+5.273%
2026-02-24	105.0000	108.3400	101.3100	104.2100	-1.763%	885,461	+31.427%
2026-02-23	107.5000	110.0000	105.0200	106.0800	-1.923%	651,427	+29.110%
2026-02-20	104.0800	109.3200	104.0800	108.1600	+3.473%	585,475	+26.627%
2026-02-19	101.8300	105.6300	101.3700	104.5300	+2.410%	412,358	+31.025%
2026-02-18	102.0300	105.7800	101.6200	102.0700	+0.532%	409,214	+34.182%
2026-02-17	104.1100	104.6000	99.9300	101.5300	-3.452%	477,340	+34.896%
2026-02-13	101.5200	107.6499	101.5000	105.1600	+3.841%	585,073	+30.240%
2026-02-12	102.6600	105.5200	99.3000	101.2700	-1.200%	653,176	+35.242%
2026-02-11	99.9700	105.0000	99.7500	102.5000	+4.720%	856,072	+33.620%
2026-02-10	101.6600	101.6600	97.5900	97.8800	-3.661%	403,279	+39.926%
2026-02-09	97.9400	101.9900	97.2100	101.6000	+4.430%	485,737	+34.803%
2026-02-06	91.5000	97.6300	90.1300	97.2900	+9.364%	540,113	+40.775%
2026-02-05	84.0000	90.0900	84.0000	88.9600	+3.816%	594,085	+53.957%
2026-02-04	93.2500	94.0700	84.9500	85.6900	-7.761%	729,451	+59.832%
2026-02-03	93.0500	94.1900	90.2400	92.9000	+2.493%	444,843	+47.427%
2026-02-02	87.8100	90.7000	87.6600	90.6400	+2.430%	661,582	+51.103%
2026-01-30	89.9300	92.7300	88.0700	88.4900	-3.847%	1,514,552	+54.775%
2026-01-29	93.2100	96.7500	90.4900	92.0300	-1.835%	608,342	+48.821%
2026-01-28	94.1100	95.5000	92.7101	93.7500	-0.107%	465,115	+46.091%
2026-01-27	92.6500	94.9800	92.5700	93.8500	+2.456%	371,512	+45.935%
2026-01-26	90.3400	93.5100	90.3400	91.6000	+0.417%	383,136	+49.520%
2026-01-23	92.0800	93.6400	90.4800	91.2200	-0.912%	662,946	+50.143%
2026-01-22	95.1500	95.4100	90.0900	92.0600	-2.458%	412,627	+48.773%
2026-01-21	93.1800	95.2000	91.5100	94.3800	+2.923%	513,049	+45.115%
2026-01-20	91.6800	93.5150	90.0500	91.7000	-0.972%	452,359	+49.357%
2026-01-16	89.7700	94.9500	89.7700	92.6000	+3.695%	1,114,845	+47.905%
2026-01-15	88.0300	91.0800	88.0300	89.3000	+3.118%	646,642	+53.371%
2026-01-14	87.5400	88.2900	84.4300	86.6000	+1.097%	895,015	+58.152%
2026-01-13	86.0100	86.9300	84.2500	85.6600	+0.446%	1,935,794	+59.888%
2026-01-12	83.5300	86.1600	83.3900	85.2800	-0.059%	1,741,373	+60.600%
2026-01-09	88.1900	89.4750	85.1200	85.3300	-2.234%	982,343	+60.506%
2026-01-08	87.9900	89.0300	85.6000	87.2800	-1.490%	882,301	+56.920%
2026-01-07	88.8300	90.7500	87.3400	88.6000	+0.522%	507,809	+54.582%
2026-01-06	91.3600	91.3600	86.0000	88.1400	-3.872%	645,854	+55.389%
2026-01-05	90.2800	93.4200	90.2800	91.6900	+2.815%	602,402	+49.373%
2026-01-02	86.5100	90.5400	86.5100	89.1800	+4.231%	273,581	+53.577%
2025-12-31	87.7100	87.7100	85.1200	85.5600	-2.362%	328,181	+60.075%
2025-12-30	88.7900	89.7050	87.0000	87.6300	-1.340%	259,462	+56.294%
2025-12-29	89.6000	90.6500	88.0400	88.8200	-1.410%	432,248	+54.200%
2025-12-26	89.7600	90.7200	88.9400	90.0900	+0.480%	228,497	+52.026%
2025-12-24	89.9100	90.5217	88.9250	89.6600	-0.278%	168,848	+52.755%
2025-12-23	89.9600	90.6500	89.2000	89.9100	-0.111%	320,823	+52.330%
2025-12-22	91.0600	91.6500	89.2000	90.0100	+1.101%	313,448	+52.161%
2025-12-19	87.5800	89.6500	87.5800	89.0300	+2.099%	1,048,966	+53.836%
2025-12-18	87.4700	88.0900	85.6600	87.2000	+3.674%	354,773	+57.064%
2025-12-17	89.0400	89.7000	83.3700	84.1100	-5.727%	588,453	+62.834%
2025-12-16	90.1900	91.5700	87.6800	89.2200	-0.391%	448,103	+53.508%
2025-12-15	88.7400	91.4100	87.2200	89.5700	+1.680%	604,342	+52.908%
2025-12-12	101.1200	101.1200	84.5800	88.0900	-12.963%	1,713,938	+55.477%
2025-12-11	95.2700	101.3400	94.4000	101.2100	+5.153%	447,631	+35.323%
2025-12-10	91.5800	96.7700	91.1300	96.2500	+5.237%	382,325	+42.296%
2025-12-09	92.3600	93.9600	90.8300	91.4600	+0.263%	589,391	+49.749%
2025-12-08	92.6600	93.4699	90.7250	91.2200	-0.578%	581,691	+50.143%
2025-12-05	93.7100	94.2311	89.2932	91.7500	-2.890%	547,634	+49.275%
2025-12-04	92.2400	95.7597	91.0400	94.4800	+1.723%	384,778	+44.962%
2025-12-03	91.5100	93.3700	88.6500	92.8800	+1.630%	455,557	+47.459%
2025-12-02	91.5500	92.7400	90.7000	91.3900	+0.594%	417,252	+49.863%
2025-12-01	89.5600	91.3400	88.9500	90.8500	-1.207%	420,365	+50.754%
2025-11-28	91.2800	92.2050	90.7500	91.9600	+1.378%	207,319	+48.934%
2025-11-26	87.7900	91.7350	86.8300	90.7100	+3.728%	812,499	+50.987%
2025-11-25	86.5000	88.2900	83.2000	87.4500	+1.157%	829,959	+56.615%
2025-11-24	83.4200	87.0200	83.0000	86.4500	+4.813%	676,809	+58.427%
2025-11-21	81.2500	83.0050	78.1400	82.4800	+2.562%	858,866	+66.052%
2025-11-20	87.1100	89.6500	79.9500	80.4200	-4.975%	679,771	+70.306%
2025-11-19	86.8600	87.5450	84.5300	84.6300	-1.075%	686,092	+61.834%
2025-11-18	85.3200	87.9850	85.0900	85.5500	-1.701%	641,540	+60.094%
2025-11-17	89.3100	90.3250	86.2600	87.0300	-3.493%	540,101	+57.371%
2025-11-14	89.4500	92.1550	87.9100	90.1800	-1.529%	603,616	+51.874%
2025-11-13	99.3900	100.0300	90.7500	91.5800	-8.043%	595,683	+49.552%
2025-11-12	100.9600	103.0800	99.4600	99.5900	-0.420%	427,242	+37.524%
2025-11-11	99.5300	100.3800	98.4800	100.0100	-0.833%	257,687	+36.946%
2025-11-10	100.7500	101.4150	97.5401	100.8500	+3.108%	354,911	+35.806%
2025-11-07	96.3400	98.3000	93.5000	97.8100	-0.519%	465,756	+40.027%
2025-11-06	96.9100	100.0100	94.5750	98.3200	+5.403%	732,087	+39.300%
2025-11-05	97.3700	98.3500	89.6150	93.2800	+7.676%	988,063	+46.827%
2025-11-04	87.1100	89.8600	83.8900	86.6300	-3.990%	789,174	+58.098%
2025-11-03	91.3100	92.4910	88.8800	90.2300	-0.726%	549,293	+51.790%
2025-10-31	89.9000	92.4299	89.3000	90.8900	+1.338%	421,456	+50.688%
2025-10-30	90.5200	92.0000	88.5100	89.6900	-2.447%	388,231	+52.704%
2025-10-29	90.9500	93.6600	90.1850	91.9400	+1.089%	255,131	+48.967%
2025-10-28	91.6800	91.6800	88.8700	90.9500	-0.796%	273,772	+50.588%
2025-10-27	95.2000	95.9000	91.2600	91.6800	-2.354%	434,896	+49.389%
2025-10-24	91.0000	94.8400	90.9200	93.8900	+7.303%	492,748	+45.873%
2025-10-23	82.6700	87.8900	82.3080	87.5000	+6.668%	292,708	+56.526%
2025-10-22	90.8900	90.8900	81.8700	82.0300	-9.068%	777,204	+66.963%
2025-10-21	91.2600	92.0000	88.1100	90.2100	-1.010%	329,566	+51.824%
2025-10-20	89.7200	91.3000	89.2600	91.1300	+3.018%	277,835	+50.291%
2025-10-17	89.4100	90.1900	85.8900	88.4600	-2.265%	493,891	+54.827%
2025-10-16	91.3200	91.7200	89.6000	90.5100	-0.165%	349,927	+51.320%
2025-10-15	90.4100	91.3771	88.9300	90.6600	+2.095%	598,431	+51.070%
2025-10-14	84.7700	88.9400	84.0211	88.8000	+2.269%	327,734	+54.234%
2025-10-13	86.0100	88.9200	84.7500	86.8300	+4.804%	431,181	+57.734%
2025-10-10	87.8600	89.3353	82.5100	82.8500	-5.584%	724,949	+65.311%
2025-10-09	86.4800	88.3300	85.0900	87.7500	+1.999%	804,596	+56.080%
2025-10-08	82.2000	86.0500	82.1200	86.0300	+4.127%	250,630	+59.200%
2025-10-07	83.1200	83.5800	80.6400	82.6200	+0.978%	277,038	+65.771%
2025-10-06	80.9000	83.3399	80.5900	81.8200	+2.186%	221,801	+67.392%
2025-10-03	81.4000	81.6200	79.3100	80.0700	-1.899%	410,054	+71.050%
2025-10-02	83.3000	83.8100	81.5700	81.6200	-1.556%	524,391	+67.802%
2025-10-01	84.8200	85.6400	82.3300	82.9100	-3.312%	593,476	+65.191%
2025-09-30	83.3500	86.0600	82.5539	85.7500	+3.326%	485,510	+59.720%
2025-09-29	83.3500	84.1500	82.2200	82.9900	-0.432%	479,752	+65.032%
2025-09-26	79.5000	83.5700	78.9350	83.3500	+5.134%	418,220	+64.319%
2025-09-25	78.4700	80.2300	77.8600	79.2800	-0.664%	198,798	+72.755%
2025-09-24	82.3100	82.8700	79.4600	79.8100	-1.881%	547,159	+71.608%
2025-09-23	82.3900	83.1803	81.1200	81.3400	-1.418%	279,900	+68.380%
2025-09-22	81.8200	83.0000	80.6820	82.5100	+0.341%	289,682	+65.992%
2025-09-19	82.1100	82.6823	80.9450	82.2300	+0.415%	997,818	+66.557%
2025-09-18	79.8500	83.3600	78.1800	81.8900	+3.895%	443,125	+67.249%
2025-09-17	79.3700	81.4750	78.7700	78.8200	-0.190%	438,782	+73.763%
2025-09-16	78.4700	79.0750	77.9400	78.9700	-0.341%	250,499	+73.433%
2025-09-15	79.2800	80.4425	78.5540	79.2400	+0.725%	295,488	+72.842%
2025-09-12	78.8800	79.1800	77.6700	78.6700	-0.669%	337,068	+74.094%
2025-09-11	78.5900	79.4200	77.7340	79.2000	+2.101%	289,712	+72.929%
2025-09-10	76.5500	79.4700	76.5500	77.5700	+2.187%	433,893	+76.563%
2025-09-09	75.6600	76.3600	73.0150	75.9100	+1.146%	544,585	+80.424%
2025-09-08	74.2700	75.3612	73.0000	75.0500	+1.186%	302,109	+82.492%
2025-09-05	77.6500	77.9104	73.1400	74.1700	-4.161%	593,142	+84.657%
2025-09-04	76.1800	77.6800	75.0110	77.3900	+2.707%	408,763	+76.974%
2025-09-03	76.6100	77.2750	75.0400	75.3500	-1.167%	240,882	+81.765%
2025-09-02	76.5200	76.7000	75.4000	76.2400	-2.805%	335,846	+79.643%
2025-08-29	80.9100	80.9100	77.4200	78.4400	-2.328%	537,943	+74.605%
2025-08-28	77.2700	80.5225	77.0800	80.3100	+3.854%	539,746	+70.539%
2025-08-27	78.3600	78.3600	76.5700	77.3300	-1.566%	301,283	+77.111%
2025-08-26	75.5700	78.5800	75.5550	78.5600	+3.902%	528,303	+74.338%
2025-08-25	76.6100	77.6531	75.4000	75.6100	-0.657%	343,525	+81.140%
2025-08-22	75.9800	78.3100	75.1100	76.1100	+0.422%	352,524	+79.950%
2025-08-21	74.7800	75.9899	73.8600	75.7900	+1.351%	580,283	+80.710%
2025-08-20	74.5900	75.1200	72.4300	74.7800	-0.783%	589,067	+83.151%
2025-08-19	76.4300	76.4300	74.5484	75.3700	-1.050%	508,559	+81.717%
2025-08-18	75.9500	76.7499	74.8050	76.1700	+0.634%	670,018	+79.808%
2025-08-15	75.0700	75.8200	73.0200	75.6900	+0.505%	694,114	+80.949%
2025-08-14	78.5000	79.3500	74.7700	75.3100	-4.864%	1,186,507	+81.862%
2025-08-13	83.6000	90.0000	77.0700	79.1600	+4.433%	3,150,709	+73.017%
2025-08-12	71.5600	76.6500	70.9300	75.8000	+6.941%	866,702	+80.686%
2025-08-11	71.6500	71.8200	69.6100	70.8800	-0.756%	390,335	+93.228%
2025-08-08	71.6100	71.7400	69.9400	71.4200	-0.154%	339,305	+91.767%
2025-08-07	73.4000	74.6250	71.3000	71.5300	-2.108%	241,805	+91.472%
2025-08-06	72.8000	73.0800	71.0600	73.0700	+0.178%	354,014	+87.437%
2025-08-05	73.0100	74.8400	71.7800	72.9400	+1.306%	324,721	+87.771%
2025-08-04	71.7100	72.0900	70.4950	72.0000	+2.608%	391,574	+90.222%
2025-08-01	71.7100	72.8100	68.5100	70.1700	-5.508%	637,009	+95.183%
2025-07-31	75.6100	76.1800	73.9925	74.2600	-1.368%	502,762	+84.433%
2025-07-30	74.1400	75.7100	73.9200	75.2900	+1.606%	527,476	+81.910%
2025-07-29	73.1300	75.0000	72.5600	74.1000	+2.249%	501,793	+84.831%
2025-07-28	73.7100	74.2400	72.3672	72.4700	-1.442%	682,441	+88.989%
2025-07-25	69.3300	73.5900	68.9500	73.5300	+6.565%	701,832	+86.264%
2025-07-24	69.2400	69.7700	67.8000	69.0000	-0.014%	236,868	+98.493%
2025-07-23	67.6400	69.1800	65.9050	69.0100	+3.463%	375,644	+98.464%
2025-07-22	68.0500	68.1900	65.2700	66.7000	-3.066%	1,129,480	+105.337%
2025-07-21	69.9600	70.3800	68.4300	68.8100	-0.520%	525,903	+99.041%
2025-07-18	69.3100	69.5400	67.8310	69.1700	-0.043%	850,052	+98.005%
2025-07-17	69.3000	70.0000	67.7600	69.2000	-0.101%	478,013	+97.919%
2025-07-16	67.7850	69.7000	65.9720	69.2700	+1.376%	487,557	+97.719%
2025-07-15	69.2900	69.3060	67.0360	68.3300	-0.510%	494,991	+100.439%
2025-07-14	68.9800	69.2800	67.9050	68.6800	-0.189%	293,229	+99.418%
2025-07-11	68.2500	69.8750	67.6400	68.8100	+2.183%	294,707	+99.041%
2025-07-10	67.6100	68.8000	66.5950	67.3400	-0.163%	475,532	+103.386%
2025-07-09	65.9900	67.8100	65.3920	67.4500	+3.277%	441,056	+103.054%
2025-07-08	64.5600	65.8200	62.9250	65.3100	+1.492%	433,335	+109.708%
2025-07-07	65.0900	65.3000	63.6500	64.3500	-1.243%	247,031	+112.836%
2025-07-03	64.3300	65.9999	64.0000	65.1600	+1.733%	155,084	+110.190%
2025-07-02	62.9600	64.2800	62.4300	64.0500	+1.974%	255,647	+113.833%
2025-07-01	63.3100	63.9344	60.7825	62.8100	-1.133%	434,196	+118.054%
2025-06-30	63.6900	64.5850	63.0300	63.5300	+0.173%	501,697	+115.583%
2025-06-27	62.0900	64.0450	62.0900	63.4200	+2.373%	467,349	+115.957%
2025-06-26	62.3100	62.6200	61.4980	61.9500	+0.340%	251,183	+121.082%
2025-06-25	62.4600	62.8150	60.6300	61.7400	-0.323%	373,064	+121.833%
2025-06-24	61.4200	62.1300	61.0000	61.9400	+1.942%	220,752	+121.117%
2025-06-23	59.0200	61.4800	58.9701	60.7600	+2.670%	380,988	+125.411%
2025-06-20	59.6500	60.2000	58.0800	59.1800	-1.020%	530,538	+131.430%
2025-06-18	60.2000	61.5700	59.2600	59.7900	+0.067%	336,170	+129.068%
2025-06-17	58.7100	60.2800	58.0000	59.7500	-0.033%	330,160	+129.222%
2025-06-16	60.6000	61.5000	59.7400	59.7700	+0.386%	322,387	+129.145%
2025-06-13	59.5800	60.3300	58.8600	59.5400	-1.489%	188,528	+130.030%
2025-06-12	60.3100	60.9700	59.5200	60.4400	+0.216%	351,657	+126.605%
2025-06-11	60.4000	60.5571	59.6500	60.3100	+0.802%	162,887	+127.093%
2025-06-10	61.5200	61.6100	58.7000	59.8300	-1.966%	370,622	+128.915%
2025-06-09	61.5900	61.9000	60.1700	61.0300	-0.261%	367,747	+124.414%
2025-06-06	61.3000	61.6900	60.6350	61.1900	+1.308%	230,361	+123.827%
2025-06-05	60.3000	60.9999	59.1800	60.4000	+1.037%	267,141	+126.755%
2025-06-04	60.8600	61.2350	59.7600	59.7800	-0.698%	339,278	+129.107%
2025-06-03	57.9200	60.3400	57.3701	60.2000	+4.550%	285,396	+127.508%
2025-06-02	57.9400	58.5000	56.3804	57.5800	-0.570%	322,233	+137.860%
2025-05-30	57.4800	58.3100	56.1000	57.9100	+0.069%	545,768	+136.505%
2025-05-29	59.1900	59.1900	57.5900	57.8700	-1.548%	307,063	+136.668%
2025-05-28	59.1900	59.3500	58.0000	58.7800	-1.127%	356,707	+133.004%
2025-05-27	57.6500	59.5400	56.4901	59.4500	+4.850%	673,381	+130.378%
2025-05-23	56.8100	57.8900	56.4200	56.7000	-1.202%	365,477	+141.552%
2025-05-22	57.1600	58.0300	55.3100	57.3900	+1.021%	618,701	+138.648%
2025-05-21	58.4700	59.1050	56.2850	56.8100	-3.679%	572,322	+141.084%
2025-05-20	59.0100	60.0700	58.2300	58.9800	-0.472%	458,421	+132.214%
2025-05-19	58.3400	60.4150	58.1801	59.2600	-0.370%	483,468	+131.117%
2025-05-16	61.2400	61.5100	58.7900	59.4800	-2.874%	693,704	+130.262%
2025-05-15	59.3000	61.4200	59.3000	61.2400	+1.559%	1,147,000	+123.645%
2025-05-14	59.3000	65.0000	56.4975	60.3000	+17.270%	3,734,477	+127.131%
2025-05-13	50.3000	53.0100	50.3000	51.4200	+2.635%	1,148,354	+166.356%
2025-05-12	50.3000	51.1400	49.1100	50.1000	+4.527%	769,064	+173.373%
2025-05-09	48.6300	49.2000	47.7700	47.9300	-0.704%	781,592	+185.750%
2025-05-08	47.4000	49.0400	47.1200	48.2700	+3.606%	719,636	+183.737%
2025-05-07	45.4500	46.9700	44.9700	46.5900	+2.734%	553,100	+193.969%
2025-05-06	44.5500	45.7700	43.8600	45.3500	-0.110%	400,006	+202.007%
2025-05-05	44.6100	45.8300	44.6100	45.4000	+0.621%	643,737	+201.674%
2025-05-02	43.5000	46.1100	43.2500	45.1200	+5.322%	785,534	+203.546%
2025-05-01	41.1700	43.6100	40.7250	42.8400	+6.461%	708,541	+219.701%
2025-04-30	39.1600	40.2500	38.5150	40.2400	-0.984%	449,467	+240.358%
2025-04-29	40.7300	40.9400	39.7000	40.6400	-0.368%	377,682	+237.008%
2025-04-28	40.6900	42.1750	40.0400	40.7900	-0.147%	418,683	+235.769%
2025-04-25	40.5500	41.2000	40.1000	40.8500	-0.293%	437,834	+235.275%
2025-04-24	38.9000	41.3000	37.7238	40.9700	+6.526%	462,457	+234.293%
2025-04-23	39.7900	40.1600	38.1300	38.4600	+4.115%	324,770	+256.110%
2025-04-22	36.0800	37.4750	36.0800	36.9400	+3.358%	408,429	+270.763%
2025-04-21	38.3400	38.3400	35.1948	35.7400	-8.005%	396,905	+283.212%
2025-04-17	38.2500	38.9750	37.8050	38.8500	+1.782%	734,774	+252.535%
2025-04-16	37.6300	38.5900	37.2400	38.1700	-0.960%	760,735	+258.816%
2025-04-15	37.7000	38.8200	37.4200	38.5400	+2.746%	555,948	+255.371%
2025-04-14	39.4100	40.0000	36.9100	37.5100	-2.571%	609,832	+265.129%
2025-04-11	37.7400	39.0100	37.0600	38.5000	+1.396%	742,506	+255.740%
2025-04-10	38.2000	39.3800	37.1978	37.9700	-4.068%	567,797	+260.706%
2025-04-09	34.5500	40.2100	34.5500	39.5800	+12.860%	783,712	+246.033%
2025-04-08	36.5700	36.9600	34.3600	35.0700	-0.398%	1,059,463	+290.533%
2025-04-07	32.7500	35.5500	32.2550	35.2100	+4.792%	1,222,938	+288.980%
2025-04-04	33.3900	34.3863	31.3800	33.6000	-4.843%	818,623	+307.619%
2025-04-03	37.0100	37.6800	34.7450	35.3100	-7.975%	803,077	+287.879%
2025-04-02	36.7800	38.3700	36.7100	38.3700	+2.048%	973,627	+256.946%
2025-04-01	37.0300	37.8600	36.0300	37.6000	+1.375%	850,905	+264.255%
2025-03-31	35.4900	37.2550	35.1400	37.0900	+2.515%	705,725	+269.264%
2025-03-28	34.7600	36.2300	33.9000	36.1800	+3.460%	943,847	+278.552%
2025-03-27	36.2900	36.7500	34.4100	34.9700	-5.153%	801,732	+291.650%
2025-03-26	38.6500	38.9400	36.2750	36.8700	-4.432%	538,020	+271.467%
2025-03-25	41.2900	41.6200	38.4000	38.5800	-6.699%	433,656	+255.003%
2025-03-24	39.9500	41.6900	39.6400	41.3500	+5.458%	469,557	+231.221%
2025-03-21	39.4700	40.3500	38.9400	39.2100	-2.463%	1,634,664	+249.299%
2025-03-20	39.5000	41.0000	39.2080	40.2000	+0.601%	591,360	+240.697%
2025-03-19	37.6000	40.4299	37.5800	39.9600	+6.023%	590,832	+242.743%
2025-03-18	38.0000	38.3600	36.9600	37.6900	-3.309%	374,785	+263.386%
2025-03-17	38.1300	39.3800	37.6600	38.9800	+2.444%	625,377	+251.360%
2025-03-14	38.6500	40.3500	37.4700	38.0500	+0.688%	924,335	+259.947%
2025-03-13	38.7600	39.1000	37.0000	37.7900	-2.427%	555,059	+262.424%
2025-03-12	39.0400	39.6899	37.2700	38.7300	+2.190%	603,766	+253.628%
2025-03-11	38.6000	39.9700	37.5600	37.9000	-0.889%	756,844	+261.372%
2025-03-10	39.1300	39.6100	38.1700	38.2400	-4.328%	836,382	+258.159%
2025-03-07	39.7500	40.2500	38.0000	39.9700	+1.088%	484,997	+242.657%
2025-03-06	38.6600	39.8000	37.6500	39.5400	-0.803%	771,352	+246.383%
2025-03-05	38.1000	39.9500	37.5100	39.8600	+4.867%	664,946	+243.603%
2025-03-04	38.6100	38.9700	37.1800	38.0100	-3.258%	560,878	+260.326%
2025-03-03	41.9400	41.9550	38.9850	39.2900	-5.553%	509,856	+248.587%
2025-02-28	41.7900	43.1000	41.1300	41.6000	-0.716%	773,364	+229.231%
2025-02-27	44.7200	46.0000	41.7500	41.9000	-6.889%	1,675,977	+226.874%
2025-02-26	42.4200	45.8300	42.3100	45.0000	+6.383%	1,247,075	+204.356%
2025-02-25	38.6400	42.9400	37.8400	42.3000	+9.529%	1,367,930	+223.783%
2025-02-24	43.2400	43.8300	38.4600	38.6200	-11.341%	1,371,834	+254.635%
2025-02-21	46.8100	46.9100	43.3950	43.5600	-6.403%	741,130	+214.417%
2025-02-20	47.2900	47.3800	45.7300	46.5400	-0.086%	639,794	+194.284%
2025-02-19	47.5100	47.8600	46.1600	46.5800	-2.735%	818,424	+194.032%
2025-02-18	48.4600	49.2099	46.3000	47.8900	-0.519%	973,589	+185.989%

.dark-mode .LLkj8n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LLkj8n{ color: #333333; background-color: white; border: 2px solid #333333; }ECGEverus Construction Group, Inc.stock NYSE

ECG
Everus Construction Group, Inc.
stock NYSE