Everus Construction Group, Inc. Common Stock (ECG)

Historical Prices For Everus Construction Group, Inc. Common Stock (ECG)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	40.55	41.20	40.10	40.85	437,834	40.85
4/24/2025	38.90	41.30	37.72	40.97	462,457	40.97
4/23/2025	39.79	40.16	38.13	38.46	324,770	38.46
4/22/2025	36.08	37.48	36.08	36.94	408,429	36.94
4/21/2025	38.34	38.34	35.19	35.74	396,905	35.74
4/17/2025	38.25	38.98	37.80	38.85	734,774	38.85
4/16/2025	37.63	38.59	37.24	38.17	760,735	38.17
4/15/2025	37.70	38.82	37.42	38.54	555,946	38.54
4/14/2025	39.41	40.00	36.91	37.51	609,832	37.51
4/11/2025	37.74	39.01	37.06	38.50	742,506	38.50
4/10/2025	38.20	39.38	37.20	37.97	567,797	37.97
4/09/2025	34.55	40.21	34.55	39.58	783,637	39.58
4/08/2025	36.57	36.96	34.36	35.07	1,059,388	35.07
4/07/2025	32.75	35.55	32.26	35.21	1,222,938	35.21
4/04/2025	33.39	34.39	31.38	33.60	818,623	33.60
4/03/2025	37.01	37.68	34.74	35.31	803,077	35.31
4/02/2025	36.78	38.37	36.71	38.37	973,627	38.37
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	749,333	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