Skip to main content
ECG logo

Everus Construction Group, Inc.

ECGNYSEIndustrialsEngineering & Construction

$101.76Today:- (-)1Y +10.91%

As of Oct 27, 2026 close

Market cap
$5.21B
P/E (TTM)
20.48
Forward P/E
12.71
Dividend yield
-
52-week range
$78.14$171.58
Volume (live)
-
Avg. volume (3M)
493.00K

Everus Construction Group (ECG) Historical Stock Prices

Analyze Everus Construction Group (ECG) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Everus Construction Group (ECG) Interactive Price Chart

Interactive historical price chart showing Everus Construction Group stock price movements and trends across multiple time periods.

Loading chart...

ECG Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ECG historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 2026100.75102.0798.71101.76101.76615.85K
Oct 26, 202696.36100.0594.4698.1898.18548.78K
Oct 23, 202695.6895.6891.3994.9194.91941.87K
Oct 22, 2026102.23102.2394.1297.0597.05990.84K
Oct 21, 2026108.07109.72104.25106.00106.00638.06K
Oct 20, 2026106.60109.13103.05105.74105.74521.94K
Oct 19, 2026112.31113.49108.55108.70108.70293.11K
Oct 16, 2026110.50111.28107.12109.65109.651.10M
Oct 15, 2026110.35111.80103.48111.66111.66586.91K
Oct 14, 2026114.88116.72110.58113.67113.67646.22K
Oct 13, 2026117.44120.48114.64118.36118.36441.17K
Oct 12, 2026121.43124.31119.53120.05120.05404.15K
Oct 9, 2026124.81124.81120.81122.44122.44289.31K
Oct 8, 2026123.30124.98119.40122.17122.17350.16K
Oct 7, 2026129.46129.90122.33125.26125.26481.17K
Oct 6, 2026128.23132.83128.09132.74132.74415.74K
Oct 5, 2026124.05128.19120.91126.17126.17566.95K
Oct 2, 2026122.40125.74121.64123.35123.35415.35K
Oct 1, 2026117.70120.08116.01119.63119.63210.37K
Sep 30, 2026118.17118.74116.27117.52117.52359.93K
Sep 29, 2026118.40121.33116.68117.80117.80416.06K
Sep 28, 2026116.71119.40114.35116.66116.66315.35K
Sep 25, 2026117.46117.76114.85116.94116.94331.30K
Sep 24, 2026112.75116.96112.36116.70116.70416.36K
Sep 23, 2026116.25117.41114.87114.98114.98366.76K
Sep 22, 2026116.75117.80114.37116.27116.27308.90K
Sep 21, 2026117.81117.97114.12116.77116.77364.19K
Sep 18, 2026114.68116.43113.45115.97115.97632.09K
Sep 17, 2026115.34116.82111.28113.34113.34427.31K
Sep 16, 2026111.50112.75109.97111.28111.28390.86K
Sep 15, 2026112.91116.00108.67109.22109.22605.42K
Sep 14, 2026111.27114.99110.00111.24111.24312.19K
Sep 11, 2026117.47121.50117.47119.42119.42296.00K
Sep 10, 2026115.14117.02113.23115.23115.23323.38K
Sep 9, 2026119.56122.18116.66117.29117.29357.00K
Sep 8, 2026118.43121.79117.33119.95119.95360.59K
Sep 4, 2026116.19119.43116.00117.24117.24264.93K
Sep 3, 2026113.75116.82111.61115.05115.05565.09K
Sep 2, 2026114.06114.06110.98112.71112.71321.23K
Sep 1, 2026113.61115.50111.25113.70113.70597.71K
Aug 31, 2026116.24117.38114.08115.13115.13499.14K
Aug 28, 2026120.41121.10115.50115.73115.73412.08K
Aug 27, 2026123.04123.43119.18121.04121.04277.40K
Aug 26, 2026117.62121.81116.42121.18121.18495.17K
Aug 25, 2026124.04125.64117.51118.07118.07603.04K
Aug 24, 2026124.98124.98120.00120.50120.50675.11K
Aug 21, 2026128.01128.01123.43125.96125.96525.85K
Aug 20, 2026129.11129.91124.33125.32125.32411.19K
Aug 19, 2026130.65131.21123.99129.56129.56538.44K
Aug 18, 2026139.07140.71128.90129.19129.191.19M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.