NYSE - Delayed Quote USD

Everus Construction Group, Inc. (ECG)

117.24 +2.19 (+1.90%)

At close: September 4 at 4:00:02 PM EDT

117.24 0.00 (0.00%)

After hours: September 4 at 7:55:45 PM EDT

Trade ECG on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	116.19	119.43	116.00	117.24	117.24	270,100
Sep 3, 2026	113.75	116.82	111.61	115.05	115.05	565,100
Sep 2, 2026	114.06	114.06	110.98	112.71	112.71	327,600
Sep 1, 2026	113.61	115.50	111.25	113.70	113.70	621,200
Aug 31, 2026	116.24	117.38	114.07	115.13	115.13	499,900
Aug 28, 2026	120.41	121.10	115.50	115.73	115.73	412,100
Aug 27, 2026	123.04	123.43	119.18	121.04	121.04	289,500
Aug 26, 2026	117.62	121.81	116.43	121.18	121.18	495,600
Aug 25, 2026	124.04	125.64	117.51	118.07	118.07	638,600
Aug 24, 2026	124.98	124.98	120.00	120.50	120.50	676,700
Aug 21, 2026	128.01	128.01	123.43	125.96	125.96	525,800
Aug 20, 2026	129.11	129.91	124.33	125.32	125.32	411,300
Aug 19, 2026	130.65	131.21	123.99	129.56	129.56	555,700
Aug 18, 2026	139.07	140.71	128.90	129.19	129.19	1,194,100
Aug 17, 2026	143.04	145.99	142.70	143.40	143.40	391,500
Aug 14, 2026	136.26	141.60	135.31	141.04	141.04	361,500
Aug 13, 2026	137.06	138.79	134.11	137.50	137.50	400,600
Aug 12, 2026	139.02	142.82	137.93	140.00	140.00	646,500
Aug 11, 2026	134.66	136.57	133.35	134.48	134.48	523,000
Aug 10, 2026	139.00	139.49	131.86	131.89	131.89	517,300
Aug 7, 2026	143.20	144.11	136.51	136.89	136.89	462,200
Aug 6, 2026	142.36	144.98	137.50	139.53	139.53	633,500
Aug 5, 2026	147.16	155.99	137.29	140.75	140.75	1,329,400
Aug 4, 2026	134.19	136.88	132.12	136.16	136.16	967,000
Aug 3, 2026	122.83	133.36	122.10	132.62	132.62	618,500
Jul 31, 2026	125.97	128.69	125.11	125.43	125.43	780,300
Jul 30, 2026	119.05	124.66	119.05	122.94	122.94	651,500
Jul 29, 2026	116.93	117.58	107.82	109.17	109.17	533,200
Jul 28, 2026	123.78	123.78	115.13	117.23	117.23	485,100
Jul 27, 2026	130.50	133.35	123.10	127.56	127.56	355,600
Jul 24, 2026	138.80	139.49	129.81	129.99	129.99	445,100
Jul 23, 2026	136.34	140.90	135.99	137.97	137.97	335,400
Jul 22, 2026	132.74	137.35	132.74	137.03	137.03	373,000
Jul 21, 2026	136.37	136.38	132.25	136.05	136.05	339,800
Jul 20, 2026	134.87	138.87	130.81	131.49	131.49	519,000
Jul 17, 2026	130.00	136.33	127.20	133.23	133.23	987,700
Jul 16, 2026	133.89	137.76	133.19	134.46	134.46	431,600
Jul 15, 2026	139.79	140.82	133.20	138.46	138.46	661,900
Jul 14, 2026	137.74	138.32	134.10	138.28	138.28	747,500
Jul 13, 2026	133.19	137.25	132.57	133.32	133.32	504,600
Jul 10, 2026	137.41	138.11	134.67	136.68	136.68	376,600
Jul 9, 2026	139.68	142.10	138.19	138.64	138.64	404,100
Jul 8, 2026	131.84	138.65	130.32	134.30	134.30	866,800
Jul 7, 2026	139.81	139.91	132.01	133.43	133.43	773,000
Jul 6, 2026	140.39	148.23	140.39	143.86	143.86	815,300
Jul 2, 2026	150.81	152.06	138.02	138.26	138.26	730,500
Jul 1, 2026	161.00	162.57	150.79	151.02	151.02	598,900
Jun 30, 2026	159.55	166.07	159.02	165.95	165.95	657,700
Jun 29, 2026	155.54	160.26	151.95	160.10	160.10	827,700
Jun 26, 2026	160.02	161.03	154.39	155.33	155.33	1,838,800
Jun 25, 2026	163.55	167.56	160.84	163.56	163.56	484,200
Jun 24, 2026	157.23	163.88	154.10	158.99	158.99	562,800
Jun 23, 2026	156.93	159.87	150.60	156.42	156.42	400,500
Jun 22, 2026	159.29	165.00	158.62	164.71	164.71	415,700
Jun 18, 2026	159.36	161.00	153.10	157.71	157.71	768,400
Jun 17, 2026	155.06	158.90	152.47	154.25	154.25	699,800
Jun 16, 2026	157.03	160.95	152.20	152.37	152.37	460,600
Jun 15, 2026	154.52	156.90	152.06	155.95	155.95	667,000
Jun 12, 2026	145.69	151.19	144.99	148.83	148.83	460,400
Jun 11, 2026	140.12	144.59	138.20	143.69	143.69	672,100
Jun 10, 2026	145.24	148.35	135.08	136.72	136.72	977,200
Jun 9, 2026	156.10	159.50	140.52	146.58	146.58	523,600
Jun 8, 2026	153.30	153.43	147.65	152.73	152.73	477,800
Jun 5, 2026	151.71	154.19	147.88	150.29	150.29	421,300
Jun 4, 2026	148.39	156.48	147.49	154.76	154.76	396,700
Jun 3, 2026	151.56	155.39	149.90	152.00	152.00	380,800
Jun 2, 2026	146.69	152.39	143.63	150.76	150.76	756,000
Jun 1, 2026	144.70	147.93	139.94	145.13	145.13	940,300
May 29, 2026	152.01	152.57	145.32	148.77	148.77	504,600
May 28, 2026	151.21	153.46	149.37	151.51	151.51	502,500
May 27, 2026	151.86	155.35	149.70	151.48	151.48	342,300
May 26, 2026	152.26	152.68	148.06	151.38	151.38	558,200
May 22, 2026	152.68	152.68	147.07	148.65	148.65	371,600
May 21, 2026	148.46	151.94	146.98	150.71	150.71	480,700
May 20, 2026	150.13	150.14	146.26	148.75	148.75	380,900
May 19, 2026	144.72	148.92	139.64	146.26	146.26	649,600
May 18, 2026	157.80	158.19	145.72	148.45	148.45	543,200
May 15, 2026	155.78	158.35	153.00	156.72	156.72	752,900
May 14, 2026	161.98	165.05	158.84	161.14	161.14	621,400
May 13, 2026	162.53	162.53	152.90	160.77	160.77	682,600
May 12, 2026	159.95	160.00	153.86	159.44	159.44	1,194,100
May 11, 2026	164.37	166.10	161.19	163.85	163.85	515,900
May 8, 2026	162.05	163.30	158.50	163.24	163.24	542,800
May 7, 2026	168.62	168.62	153.83	158.42	158.42	949,300
May 6, 2026	162.67	171.58	154.72	169.16	169.16	1,325,400
May 5, 2026	156.98	169.85	156.98	168.32	168.32	2,010,600
May 4, 2026	149.55	152.53	148.40	150.93	150.93	681,500
May 1, 2026	147.05	149.88	144.67	149.14	149.14	537,000
Apr 30, 2026	139.72	147.69	138.82	147.43	147.43	497,000
Apr 29, 2026	137.01	140.50	132.00	134.09	134.09	771,300
Apr 28, 2026	136.96	138.69	133.32	136.63	136.63	494,700
Apr 27, 2026	136.90	141.54	134.08	140.25	140.25	449,600
Apr 24, 2026	136.99	139.00	133.00	136.06	136.06	388,400
Apr 23, 2026	135.00	138.60	133.66	136.33	136.33	507,200
Apr 22, 2026	131.88	134.46	131.51	132.89	132.89	359,300
Apr 21, 2026	129.60	133.07	126.92	129.08	129.08	409,800
Apr 20, 2026	129.01	129.79	128.01	129.34	129.34	503,700
Apr 17, 2026	128.70	132.14	127.16	128.81	128.81	1,417,800
Apr 16, 2026	127.69	129.51	125.40	126.52	126.52	409,300
Apr 15, 2026	134.75	135.00	126.10	128.57	128.57	758,500
Apr 14, 2026	132.84	136.94	129.05	135.77	135.77	773,700
Apr 13, 2026	131.19	132.18	128.85	130.88	130.88	390,100
Apr 10, 2026	132.13	133.30	129.92	130.32	130.32	363,900
Apr 9, 2026	128.42	135.72	128.42	130.34	130.34	527,700
Apr 8, 2026	127.80	131.35	125.64	128.25	128.25	495,400
Apr 7, 2026	120.24	121.12	117.07	119.41	119.41	381,300
Apr 6, 2026	123.26	123.40	118.93	120.64	120.64	391,400
Apr 2, 2026	120.43	127.54	120.25	123.88	123.88	330,100
Apr 1, 2026	120.60	127.92	119.94	125.40	125.40	644,200
Mar 31, 2026	113.27	118.61	112.16	118.06	118.06	393,800
Mar 30, 2026	119.03	119.03	108.51	111.33	111.33	501,000
Mar 27, 2026	115.51	119.30	115.13	117.31	117.31	353,600
Mar 26, 2026	120.12	122.53	114.51	115.09	115.09	410,400
Mar 25, 2026	122.46	124.53	120.30	123.29	123.29	337,600
Mar 24, 2026	117.02	121.15	115.35	120.79	120.79	388,600
Mar 23, 2026	113.82	119.99	113.50	117.27	117.27	367,900
Mar 20, 2026	117.28	117.28	109.55	110.95	110.95	1,251,800
Mar 19, 2026	112.81	118.49	111.50	117.51	117.51	363,500
Mar 18, 2026	116.83	118.45	114.88	115.77	115.77	369,200
Mar 17, 2026	114.88	116.71	113.47	116.15	116.15	282,000
Mar 16, 2026	114.81	118.86	113.09	114.55	114.55	524,400
Mar 13, 2026	114.37	116.15	110.77	112.60	112.60	449,100
Mar 12, 2026	114.45	115.60	111.26	112.93	112.93	406,100
Mar 11, 2026	115.30	119.84	113.16	117.04	117.04	621,000
Mar 10, 2026	116.88	119.98	115.54	115.77	115.77	511,100
Mar 9, 2026	108.00	116.37	107.39	116.17	116.17	595,800
Mar 6, 2026	107.35	112.71	107.12	110.25	110.25	344,900
Mar 5, 2026	116.37	117.54	109.35	111.96	111.96	698,100
Mar 4, 2026	117.87	120.79	116.11	118.99	118.99	792,300
Mar 3, 2026	116.05	118.05	110.81	116.14	116.14	872,000
Mar 2, 2026	119.06	124.90	118.43	119.30	119.30	815,100
Feb 27, 2026	119.52	122.06	117.50	120.87	120.87	698,000
Feb 26, 2026	130.05	130.62	119.09	122.16	122.16	1,533,800
Feb 25, 2026	117.32	137.64	114.70	130.10	130.10	2,975,300
Feb 24, 2026	105.00	108.34	101.31	104.21	104.21	885,500
Feb 23, 2026	107.50	110.00	105.02	106.08	106.08	651,400
Feb 20, 2026	104.08	109.32	104.08	108.16	108.16	584,200
Feb 19, 2026	101.83	105.63	101.37	104.53	104.53	412,400
Feb 18, 2026	102.03	105.78	101.62	102.07	102.07	409,200
Feb 17, 2026	104.11	104.60	99.93	101.53	101.53	477,300
Feb 13, 2026	101.52	107.65	101.50	105.16	105.16	585,100
Feb 12, 2026	102.66	105.52	99.30	101.27	101.27	653,200
Feb 11, 2026	99.97	105.00	99.75	102.50	102.50	856,100
Feb 10, 2026	101.66	101.66	97.59	97.88	97.88	403,300
Feb 9, 2026	97.94	101.99	97.21	101.60	101.60	485,700
Feb 6, 2026	91.50	97.63	90.13	97.29	97.29	540,100
Feb 5, 2026	84.00	90.09	84.00	88.96	88.96	594,100
Feb 4, 2026	93.25	94.07	84.95	85.69	85.69	729,500
Feb 3, 2026	93.05	94.19	90.24	92.90	92.90	444,800
Feb 2, 2026	87.81	90.70	87.66	90.64	90.64	661,600
Jan 30, 2026	89.93	92.73	88.07	88.49	88.49	1,514,600
Jan 29, 2026	93.21	96.75	90.49	92.03	92.03	608,400
Jan 28, 2026	94.11	95.50	92.71	93.75	93.75	465,100
Jan 27, 2026	92.65	94.98	92.57	93.85	93.85	371,500
Jan 26, 2026	90.34	93.51	90.34	91.60	91.60	384,400
Jan 23, 2026	92.08	93.64	90.48	91.22	91.22	662,900
Jan 22, 2026	95.15	95.41	90.09	92.06	92.06	412,600
Jan 21, 2026	93.18	95.20	91.51	94.38	94.38	513,000
Jan 20, 2026	91.68	93.51	90.05	91.70	91.70	452,400
Jan 16, 2026	89.77	94.95	89.77	92.60	92.60	1,114,800
Jan 15, 2026	88.03	91.08	88.03	89.30	89.30	646,600
Jan 14, 2026	87.54	88.29	84.43	86.60	86.60	895,000
Jan 13, 2026	86.01	86.93	84.25	85.66	85.66	1,935,800
Jan 12, 2026	83.53	86.16	83.39	85.28	85.28	1,741,500
Jan 9, 2026	88.19	89.47	85.12	85.33	85.33	996,500
Jan 8, 2026	87.99	89.03	85.60	87.28	87.28	882,400
Jan 7, 2026	88.83	90.75	87.34	88.60	88.60	507,800
Jan 6, 2026	91.36	91.36	86.00	88.14	88.14	645,700
Jan 5, 2026	90.28	93.42	90.28	91.69	91.69	602,400
Jan 2, 2026	86.51	90.54	86.51	89.18	89.18	273,600
Dec 31, 2025	87.71	87.71	85.12	85.56	85.56	328,200
Dec 30, 2025	88.79	89.71	87.00	87.63	87.63	259,500
Dec 29, 2025	89.60	90.65	88.04	88.82	88.82	432,200
Dec 26, 2025	89.76	90.72	88.94	90.09	90.09	228,500
Dec 24, 2025	89.91	90.52	88.93	89.66	89.66	168,800
Dec 23, 2025	89.96	90.65	89.20	89.91	89.91	320,800
Dec 22, 2025	91.06	91.65	89.20	90.01	90.01	313,400
Dec 19, 2025	87.58	89.65	87.58	89.03	89.03	1,049,000
Dec 18, 2025	87.47	88.09	85.66	87.20	87.20	354,800
Dec 17, 2025	89.04	89.70	83.37	84.11	84.11	588,500
Dec 16, 2025	90.19	91.57	87.68	89.22	89.22	448,000
Dec 15, 2025	88.74	91.41	87.22	89.57	89.57	604,300
Dec 12, 2025	101.12	101.12	84.58	88.09	88.09	1,713,900
Dec 11, 2025	95.27	101.34	94.40	101.21	101.21	447,600
Dec 10, 2025	91.58	96.77	91.13	96.25	96.25	382,300
Dec 9, 2025	92.36	93.96	90.83	91.46	91.46	589,400
Dec 8, 2025	92.66	93.47	90.72	91.22	91.22	581,700
Dec 5, 2025	93.71	94.23	89.29	91.75	91.75	547,600
Dec 4, 2025	92.24	95.76	91.04	94.48	94.48	384,800
Dec 3, 2025	91.51	93.37	88.65	92.88	92.88	455,600
Dec 2, 2025	91.55	92.74	90.70	91.39	91.39	417,300
Dec 1, 2025	89.56	91.34	88.95	90.85	90.85	420,400
Nov 28, 2025	91.28	92.21	90.75	91.96	91.96	207,300
Nov 26, 2025	87.79	91.74	86.83	90.71	90.71	812,500
Nov 25, 2025	86.50	88.29	83.20	87.45	87.45	830,000
Nov 24, 2025	83.42	87.02	83.00	86.45	86.45	676,800
Nov 21, 2025	81.25	83.00	78.14	82.48	82.48	858,800
Nov 20, 2025	87.11	89.65	79.95	80.42	80.42	679,800
Nov 19, 2025	86.86	87.54	84.53	84.63	84.63	686,100
Nov 18, 2025	85.32	87.99	85.09	85.55	85.55	641,500
Nov 17, 2025	89.31	90.32	86.26	87.03	87.03	540,100
Nov 14, 2025	89.45	92.15	87.91	90.18	90.18	603,600
Nov 13, 2025	99.39	100.03	90.75	91.58	91.58	595,700
Nov 12, 2025	100.96	103.08	99.46	99.59	99.59	427,200
Nov 11, 2025	99.53	100.38	98.48	100.01	100.01	257,700
Nov 10, 2025	100.75	101.42	97.54	100.85	100.85	354,900
Nov 7, 2025	96.34	98.30	93.50	97.81	97.81	465,800
Nov 6, 2025	96.91	100.01	94.57	98.32	98.32	732,100
Nov 5, 2025	97.37	98.35	89.61	93.28	93.28	988,100
Nov 4, 2025	87.11	89.86	83.89	86.63	86.63	788,900
Nov 3, 2025	91.31	92.49	88.88	90.23	90.23	549,200
Oct 31, 2025	89.90	92.43	89.30	90.89	90.89	421,500
Oct 30, 2025	90.52	92.00	88.51	89.69	89.69	388,200
Oct 29, 2025	90.95	93.66	90.18	91.94	91.94	255,100
Oct 28, 2025	91.68	91.68	88.87	90.95	90.95	273,800
Oct 27, 2025	95.20	95.90	91.26	91.68	91.68	434,900
Oct 24, 2025	91.00	94.84	90.92	93.89	93.89	492,700
Oct 23, 2025	82.67	87.89	82.31	87.50	87.50	292,600
Oct 22, 2025	90.89	90.89	81.87	82.03	82.03	777,100
Oct 21, 2025	91.26	92.00	88.11	90.21	90.21	329,600
Oct 20, 2025	89.72	91.30	89.26	91.13	91.13	277,800
Oct 17, 2025	89.41	90.19	85.89	88.46	88.46	493,900
Oct 16, 2025	91.32	91.72	89.60	90.51	90.51	349,900
Oct 15, 2025	90.41	91.38	88.93	90.66	90.66	598,400
Oct 14, 2025	84.77	88.94	84.02	88.80	88.80	327,700
Oct 13, 2025	86.01	88.92	84.75	86.83	86.83	431,200
Oct 10, 2025	87.86	89.33	82.51	82.85	82.85	724,900
Oct 9, 2025	86.48	88.33	85.09	87.75	87.75	804,500
Oct 8, 2025	82.20	86.05	82.12	86.03	86.03	250,600
Oct 7, 2025	83.12	83.58	80.64	82.62	82.62	277,000
Oct 6, 2025	80.90	83.34	80.59	81.82	81.82	221,800
Oct 3, 2025	81.40	81.62	79.31	80.07	80.07	410,100
Oct 2, 2025	83.30	83.81	81.57	81.62	81.62	524,400
Oct 1, 2025	84.82	85.64	82.33	82.91	82.91	593,500
Sep 30, 2025	83.35	86.06	82.55	85.75	85.75	485,500
Sep 29, 2025	83.35	84.15	82.22	82.99	82.99	479,800
Sep 26, 2025	79.50	83.57	78.93	83.35	83.35	418,200
Sep 25, 2025	78.47	80.23	77.86	79.28	79.28	198,800
Sep 24, 2025	82.31	82.87	79.46	79.81	79.81	547,200
Sep 23, 2025	82.39	83.18	81.12	81.34	81.34	279,900
Sep 22, 2025	81.82	83.00	80.68	82.51	82.51	289,700
Sep 19, 2025	82.11	82.68	80.94	82.23	82.23	997,800
Sep 18, 2025	79.85	83.36	78.18	81.89	81.89	443,100
Sep 17, 2025	79.37	81.47	78.77	78.82	78.82	438,800
Sep 16, 2025	78.47	79.07	77.94	78.97	78.97	250,500
Sep 15, 2025	79.28	80.44	78.55	79.24	79.24	295,500
Sep 12, 2025	78.88	79.18	77.67	78.67	78.67	337,100
Sep 11, 2025	78.59	79.42	77.73	79.20	79.20	289,700
Sep 10, 2025	76.55	79.47	76.55	77.57	77.57	433,900
Sep 9, 2025	75.66	76.36	73.01	75.91	75.91	544,600
Sep 8, 2025	74.27	75.36	73.00	75.05	75.05	302,100
Sep 5, 2025	77.65	77.91	73.14	74.17	74.17	593,100

BLD

ACA

PRIM

TPC

APG

MYRG

BBCP

CDLR

FER

TTEK

Mobilize your Website

View Site in Mobile | Classic

Share by: