ECG - Everus Construction Group
159.44
-4.410 -2.766%
Share volume: 1,189,586
Last Updated: 05-12-2026
Construction/Operative Builders:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$163.85
-4.41
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $159.95 | $159.95 | $160.00 | $160.00 | $153.86 | $153.86 | $159.44 | $159.44 | 1,189,586 | $1,189,586.00 |
| 05-11-2026 | $164.37 | $164.37 | $166.10 | $166.10 | $161.19 | $161.19 | $163.85 | $163.85 | 515,867 | $515,867.00 |
| 05-08-2026 | $162.05 | $162.05 | $163.30 | $163.30 | $158.50 | $158.50 | $163.24 | $163.24 | 542,774 | $542,774.00 |
| 05-07-2026 | $168.62 | $168.62 | $168.62 | $168.62 | $153.83 | $153.83 | $158.42 | $158.42 | 949,280 | $949,280.00 |
| 05-06-2026 | $162.67 | $162.67 | $171.58 | $171.58 | $154.72 | $154.72 | $169.16 | $169.16 | 1,325,427 | $1,325,427.00 |
| 05-05-2026 | $156.98 | $156.98 | $169.85 | $169.85 | $156.98 | $156.98 | $168.32 | $168.32 | 2,010,597 | $2,010,597.00 |
| 05-04-2026 | $149.55 | $149.55 | $152.53 | $152.53 | $148.40 | $148.40 | $150.93 | $150.93 | 681,838 | $681,838.00 |
| 05-01-2026 | $147.05 | $147.05 | $149.88 | $149.88 | $144.67 | $144.67 | $149.14 | $149.14 | 537,017 | $537,017.00 |
| 04-30-2026 | $139.72 | $139.72 | $147.69 | $147.69 | $138.82 | $138.82 | $147.43 | $147.43 | 496,999 | $496,999.00 |
| 04-29-2026 | $137.01 | $137.01 | $140.50 | $140.50 | $132.00 | $132.00 | $134.09 | $134.09 | 771,348 | $771,348.00 |