NYSE:ECG Stock Quote

Last Price38.37

Change+0.77 (2.05%)

Everus Construction Group, Inc. Common Stock is a stock that trades on the New York Stock Exchange

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/01/2025	37.03	37.86	36.03	37.60	850,905	37.60
3/31/2025	35.49	37.26	35.14	37.09	705,725	37.09
3/28/2025	34.76	36.23	33.90	36.18	943,847	36.18
3/27/2025	36.29	36.75	34.41	34.97	801,732	34.97
3/26/2025	38.65	38.94	36.27	36.87	749,305	36.87
3/25/2025	41.29	41.62	38.40	38.58	463,891	38.58
3/24/2025	39.95	41.69	39.64	41.35	491,535	41.35
3/21/2025	39.47	40.35	38.94	39.21	1,697,751	39.21
3/20/2025	39.50	41.00	39.21	40.20	594,465	40.20
3/19/2025	37.60	40.43	37.58	39.96	592,519	39.96
3/18/2025	38.00	38.36	36.96	37.69	376,173	37.69
3/17/2025	38.13	39.38	37.66	38.98	635,213	38.98
3/14/2025	38.65	40.35	37.47	38.05	931,884	38.05
3/13/2025	38.76	39.10	37.00	37.79	555,809	37.79
3/12/2025	39.04	39.69	37.27	38.73	617,334	38.73
3/11/2025	38.60	39.97	37.56	37.90	769,271	37.90
3/10/2025	39.13	39.61	38.17	38.24	840,365	38.24
3/07/2025	39.75	40.25	38.00	39.97	489,273	39.97
3/06/2025	38.66	38.66	37.65	39.54	773,850	39.54
3/05/2025	38.10	39.95	37.51	39.86	672,920	39.86
3/04/2025	38.61	38.97	37.18	38.01	573,126	38.01
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