Everus Construction Group, Inc. Common Stock (NY:ECG)

45.12 +2.28 (+5.32%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 02, 2025 43.50 46.11 43.25 45.12 785,534 +2.28(+5.32%)
May 01, 2025 41.17 43.61 40.73 42.84 708,534 +2.60(+6.46%)
Apr 30, 2025 39.16 40.25 38.52 40.24 449,467 -0.40(-0.98%)
Apr 29, 2025 40.73 40.94 39.70 40.64 377,682 -0.15(-0.37%)
Apr 28, 2025 40.69 42.17 40.04 40.79 418,683 -0.06(-0.15%)
Apr 25, 2025 40.55 41.20 40.10 40.85 437,834 -0.12(-0.29%)
Apr 24, 2025 38.90 41.30 37.72 40.97 462,457 +2.51(+6.53%)
Apr 23, 2025 39.79 40.16 38.13 38.46 324,770 +1.52(+4.11%)
Apr 22, 2025 36.08 37.48 36.08 36.94 408,429 +1.20(+3.36%)
Apr 21, 2025 38.34 38.34 35.19 35.74 396,905 -3.11(-8.01%)
Apr 17, 2025 38.25 38.98 37.80 38.85 734,774 +0.68(+1.78%)
Apr 16, 2025 37.63 38.59 37.24 38.17 760,735 -0.37(-0.96%)
Apr 15, 2025 37.70 38.82 37.42 38.54 555,946 +1.03(+2.75%)
Apr 14, 2025 39.41 40.00 36.91 37.51 609,832 -0.99(-2.57%)
Apr 11, 2025 37.74 39.01 37.06 38.50 742,506 +0.53(+1.40%)
Apr 10, 2025 38.20 39.38 37.20 37.97 567,797 -1.61(-4.07%)
Apr 09, 2025 34.55 40.21 34.55 39.58 783,637 +4.51(+12.86%)
Apr 08, 2025 36.57 36.96 34.36 35.07 1,059,388 -0.14(-0.40%)
Apr 07, 2025 32.75 35.55 32.26 35.21 1,222,938 +1.61(+4.79%)
Apr 04, 2025 33.39 34.39 31.38 33.60 818,623 -1.71(-4.84%)
Apr 03, 2025 37.01 37.68 34.74 35.31 803,077 -3.06(-7.97%)
Apr 02, 2025 36.78 38.37 36.71 38.37 973,627 +0.77(+2.05%)
Apr 01, 2025 37.03 37.86 36.03 37.60 850,905 +0.51(+1.38%)
Mar 31, 2025 35.49 37.26 35.14 37.09 705,725 +0.91(+2.52%)
Mar 28, 2025 34.76 36.23 33.90 36.18 943,847 +1.21(+3.46%)
Mar 27, 2025 36.29 36.75 34.41 34.97 801,732 -1.90(-5.15%)
Mar 26, 2025 38.65 38.94 36.27 36.87 749,333 -1.71(-4.43%)
Mar 25, 2025 41.29 41.62 38.40 38.58 463,891 -2.77(-6.70%)
Mar 24, 2025 39.95 41.69 39.64 41.35 491,535 +2.14(+5.46%)
Mar 21, 2025 39.47 40.35 38.94 39.21 1,697,751 -0.99(-2.46%)
Mar 20, 2025 39.50 41.00 39.21 40.20 594,465 +0.24(+0.60%)
Mar 19, 2025 37.60 40.43 37.58 39.96 592,519 +2.27(+6.02%)
Mar 18, 2025 38.00 38.36 36.96 37.69 376,173 -1.29(-3.31%)
Mar 17, 2025 38.13 39.38 37.66 38.98 635,213 +0.93(+2.44%)
Mar 14, 2025 38.65 40.35 37.47 38.05 931,884 +0.26(+0.69%)
Mar 13, 2025 38.76 39.10 37.00 37.79 555,809 -0.94(-2.43%)
Mar 12, 2025 39.04 39.69 37.27 38.73 617,334 +0.83(+2.19%)
Mar 11, 2025 38.60 39.97 37.56 37.90 769,271 -0.34(-0.89%)
Mar 10, 2025 39.13 39.61 38.17 38.24 840,365 -1.73(-4.33%)
Mar 07, 2025 39.75 40.25 38.00 39.97 489,273 +0.43(+1.09%)
Mar 06, 2025 38.66 38.66 37.65 39.54 773,850 -0.32(-0.80%)
Mar 05, 2025 38.10 39.95 37.51 39.86 672,920 +1.85(+4.87%)
Mar 04, 2025 38.61 38.97 37.18 38.01 573,126 -1.28(-3.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.