Comparing Back to the side-by-side chart ↗
Everus Construction Group Inc (ECG) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 110.50 | 111.28 | 107.12 | 109.65 | -1.80% | 1,107,800 |
| 2026-10-15 | 110.35 | 111.80 | 103.48 | 111.66 | -1.77% | 586,900 |
| 2026-10-14 | 114.88 | 116.72 | 110.58 | 113.67 | -3.96% | 646,200 |
| 2026-10-13 | 117.44 | 120.48 | 114.64 | 118.36 | -1.41% | 448,300 |
| 2026-10-12 | 121.43 | 124.31 | 119.53 | 120.05 | -1.95% | 414,300 |
| 2026-10-09 | 124.81 | 124.81 | 120.81 | 122.44 | +0.22% | 289,300 |
| 2026-10-08 | 123.30 | 124.98 | 119.40 | 122.17 | -2.47% | 350,200 |
| 2026-10-07 | 129.46 | 129.90 | 122.33 | 125.26 | -5.64% | 482,700 |
| 2026-10-06 | 128.23 | 132.83 | 128.09 | 132.74 | +5.21% | 415,800 |
| 2026-10-05 | 124.05 | 128.19 | 120.91 | 126.17 | +2.29% | 614,500 |
| 2026-10-02 | 122.40 | 125.74 | 121.64 | 123.35 | +3.11% | 415,400 |
| 2026-10-01 | 117.70 | 120.08 | 116.01 | 119.63 | +1.80% | 210,400 |
| 2026-09-30 | 118.17 | 118.74 | 116.27 | 117.52 | -0.24% | 359,900 |
| 2026-09-29 | 118.40 | 121.33 | 116.68 | 117.80 | +0.98% | 416,100 |
| 2026-09-28 | 116.71 | 119.40 | 114.35 | 116.66 | -0.24% | 315,300 |
| 2026-09-25 | 117.46 | 117.76 | 114.85 | 116.94 | +0.21% | 331,300 |
| 2026-09-24 | 112.75 | 116.96 | 112.36 | 116.70 | +1.50% | 431,500 |
| 2026-09-23 | 116.25 | 117.41 | 114.87 | 114.98 | -1.11% | 366,800 |
| 2026-09-22 | 116.75 | 117.80 | 114.37 | 116.27 | -0.43% | 308,900 |
| 2026-09-21 | 117.81 | 117.97 | 114.12 | 116.77 | +0.69% | 370,300 |
| 2026-09-18 | 114.68 | 116.43 | 113.45 | 115.97 | +2.32% | 657,000 |
| 2026-09-17 | 115.34 | 116.82 | 111.28 | 113.34 | +1.85% | 448,600 |
| 2026-09-16 | 111.50 | 112.75 | 109.97 | 111.28 | +1.89% | 391,900 |
| 2026-09-15 | 112.91 | 116.00 | 108.67 | 109.22 | -1.82% | 777,100 |
| 2026-09-14 | 111.27 | 114.99 | 110.00 | 111.24 | -6.85% | 342,500 |
| 2026-09-11 | 117.47 | 121.50 | 117.47 | 119.42 | +3.64% | 345,300 |
| 2026-09-10 | 115.14 | 117.02 | 113.23 | 115.23 | -1.76% | 323,400 |
| 2026-09-09 | 119.56 | 122.18 | 116.66 | 117.29 | -2.22% | 367,200 |
| 2026-09-08 | 118.43 | 121.79 | 117.33 | 119.95 | +2.31% | 361,000 |
| 2026-09-04 | 116.19 | 119.43 | 116.00 | 117.24 | +1.90% | 270,100 |
| 2026-09-03 | 113.75 | 116.82 | 111.61 | 115.05 | +2.08% | 565,100 |
| 2026-09-02 | 114.06 | 114.06 | 110.98 | 112.71 | -0.87% | 327,600 |
| 2026-09-01 | 113.61 | 115.50 | 111.25 | 113.70 | -1.24% | 621,200 |
| 2026-08-31 | 116.24 | 117.38 | 114.08 | 115.13 | -0.52% | 499,900 |
| 2026-08-28 | 120.41 | 121.10 | 115.50 | 115.73 | -4.39% | 412,100 |
| 2026-08-27 | 123.04 | 123.43 | 119.18 | 121.04 | -0.12% | 289,500 |
| 2026-08-26 | 117.62 | 121.81 | 116.42 | 121.18 | +2.63% | 495,600 |
| 2026-08-25 | 124.04 | 125.64 | 117.51 | 118.07 | -2.02% | 638,600 |
| 2026-08-24 | 124.98 | 124.98 | 120.00 | 120.50 | -4.33% | 676,700 |
| 2026-08-21 | 128.01 | 128.01 | 123.43 | 125.96 | +0.51% | 525,800 |
| 2026-08-20 | 129.11 | 129.91 | 124.33 | 125.32 | -3.27% | 411,300 |
| 2026-08-19 | 130.65 | 131.21 | 123.99 | 129.56 | +0.29% | 555,700 |
| 2026-08-18 | 139.07 | 140.71 | 128.90 | 129.19 | -9.91% | 1,194,054 |
| 2026-08-17 | 143.04 | 145.99 | 142.70 | 143.40 | +1.67% | 391,511 |
| 2026-08-14 | 136.26 | 141.60 | 135.31 | 141.04 | +2.57% | 361,500 |
| 2026-08-13 | 137.06 | 138.78 | 134.11 | 137.50 | -1.79% | 400,600 |
| 2026-08-12 | 139.02 | 142.82 | 137.94 | 140.00 | +4.10% | 646,500 |
| 2026-08-11 | 134.66 | 136.57 | 133.35 | 134.48 | +1.96% | 523,005 |
| 2026-08-10 | 139.00 | 139.50 | 131.86 | 131.89 | -3.65% | 517,292 |
| 2026-08-07 | 143.20 | 144.11 | 136.51 | 136.89 | -1.89% | 462,200 |
| 2026-08-06 | 142.36 | 144.98 | 137.50 | 139.53 | -0.87% | 633,500 |
| 2026-08-05 | 147.16 | 155.99 | 137.28 | 140.75 | +3.37% | 1,329,400 |
| 2026-08-04 | 134.19 | 136.88 | 132.12 | 136.16 | +2.67% | 967,000 |
| 2026-08-03 | 122.83 | 133.36 | 122.10 | 132.62 | +5.73% | 618,500 |
| 2026-07-31 | 125.97 | 128.69 | 125.11 | 125.43 | +2.03% | 780,300 |
| 2026-07-30 | 119.05 | 124.66 | 119.05 | 122.94 | +12.61% | 651,500 |
| 2026-07-29 | 116.93 | 117.58 | 107.83 | 109.17 | -6.88% | 533,200 |
| 2026-07-28 | 123.78 | 123.78 | 115.13 | 117.23 | -8.10% | 485,100 |
| 2026-07-27 | 130.50 | 133.35 | 123.10 | 127.56 | -1.87% | 355,600 |
| 2026-07-24 | 138.80 | 139.49 | 129.81 | 129.99 | -5.78% | 445,100 |
| 2026-07-23 | 136.34 | 140.90 | 135.99 | 137.97 | +0.69% | 335,400 |
| 2026-07-22 | 132.74 | 137.35 | 132.74 | 137.03 | +0.72% | 373,000 |
| 2026-07-21 | 136.37 | 136.38 | 132.25 | 136.05 | +3.47% | 339,800 |
| 2026-07-20 | 134.87 | 138.87 | 130.81 | 131.49 | -1.31% | 519,000 |
| 2026-07-17 | 130.00 | 136.33 | 127.20 | 133.23 | -0.91% | 987,700 |
| 2026-07-16 | 133.89 | 137.76 | 133.19 | 134.46 | -2.89% | 431,600 |
| 2026-07-15 | 139.79 | 140.82 | 133.20 | 138.46 | +0.13% | 661,900 |
| 2026-07-14 | 137.74 | 138.32 | 134.10 | 138.28 | +3.72% | 747,500 |
| 2026-07-13 | 133.19 | 137.25 | 132.57 | 133.32 | -2.46% | 504,600 |
| 2026-07-10 | 137.41 | 138.11 | 134.67 | 136.68 | -1.41% | 376,600 |
| 2026-07-09 | 139.68 | 142.10 | 138.19 | 138.64 | +3.23% | 404,100 |
| 2026-07-08 | 131.84 | 138.65 | 130.32 | 134.30 | +0.65% | 866,800 |
| 2026-07-07 | 139.81 | 139.91 | 132.00 | 133.43 | -7.25% | 773,000 |
| 2026-07-06 | 140.39 | 148.23 | 140.39 | 143.86 | +4.05% | 815,300 |
| 2026-07-02 | 150.81 | 152.06 | 138.02 | 138.26 | -8.45% | 730,500 |
| 2026-07-01 | 161.00 | 162.57 | 150.79 | 151.02 | -9.00% | 598,900 |
| 2026-06-30 | 159.55 | 166.06 | 159.02 | 165.95 | +3.65% | 657,700 |
| 2026-06-29 | 155.54 | 160.26 | 151.95 | 160.10 | +3.07% | 827,700 |
| 2026-06-26 | 160.02 | 161.03 | 154.39 | 155.33 | -5.03% | 1,838,800 |
| 2026-06-25 | 163.55 | 167.56 | 160.84 | 163.56 | +2.87% | 484,200 |
| 2026-06-24 | 157.23 | 163.88 | 154.10 | 158.99 | +1.64% | 562,800 |
| 2026-06-23 | 156.93 | 159.87 | 150.60 | 156.42 | -5.03% | 400,500 |
| 2026-06-22 | 159.29 | 165.00 | 158.62 | 164.71 | +4.44% | 415,700 |
| 2026-06-18 | 159.36 | 161.00 | 153.10 | 157.71 | +2.24% | 768,400 |
| 2026-06-17 | 155.06 | 158.90 | 152.47 | 154.25 | +1.23% | 699,800 |
| 2026-06-16 | 157.03 | 160.95 | 152.20 | 152.37 | -2.30% | 460,600 |
| 2026-06-15 | 154.52 | 156.91 | 152.06 | 155.95 | +4.78% | 667,000 |
| 2026-06-12 | 145.69 | 151.19 | 144.99 | 148.83 | +3.58% | 460,400 |
| 2026-06-11 | 140.12 | 144.59 | 138.20 | 143.69 | +5.10% | 672,100 |
| 2026-06-10 | 145.24 | 148.35 | 135.08 | 136.72 | -6.73% | 977,200 |
| 2026-06-09 | 156.10 | 159.50 | 140.52 | 146.58 | -4.03% | 523,600 |
| 2026-06-08 | 153.30 | 153.43 | 147.65 | 152.73 | +1.62% | 477,800 |
| 2026-06-05 | 151.71 | 154.19 | 147.88 | 150.29 | -2.89% | 421,300 |
| 2026-06-04 | 148.39 | 156.48 | 147.49 | 154.76 | +1.82% | 396,700 |
| 2026-06-03 | 151.56 | 155.39 | 149.90 | 152.00 | +0.82% | 380,800 |
| 2026-06-02 | 146.69 | 152.39 | 143.63 | 150.76 | +3.88% | 755,959 |
| 2026-06-01 | 144.70 | 147.93 | 139.94 | 145.13 | -2.45% | 940,269 |
| 2026-05-29 | 152.01 | 152.57 | 145.32 | 148.77 | -1.81% | 504,600 |
| 2026-05-28 | 151.21 | 153.46 | 149.37 | 151.51 | +0.02% | 502,500 |
| 2026-05-27 | 151.86 | 155.35 | 149.70 | 151.48 | +0.07% | 342,300 |
| 2026-05-26 | 152.26 | 152.69 | 148.06 | 151.38 | +1.84% | 558,200 |
| 2026-05-22 | 152.68 | 152.68 | 147.06 | 148.65 | -1.37% | 371,600 |
| 2026-05-21 | 148.46 | 151.94 | 146.98 | 150.71 | +1.32% | 480,700 |
| 2026-05-20 | 150.13 | 150.14 | 146.26 | 148.75 | +1.70% | 380,900 |
| 2026-05-19 | 144.72 | 148.92 | 139.64 | 146.26 | -1.48% | 649,600 |
| 2026-05-18 | 157.80 | 158.19 | 145.72 | 148.45 | -5.28% | 543,200 |
| 2026-05-15 | 155.78 | 158.35 | 153.00 | 156.72 | -2.74% | 752,900 |
| 2026-05-14 | 161.98 | 165.05 | 158.84 | 161.14 | +0.23% | 621,400 |
| 2026-05-13 | 162.53 | 162.53 | 152.90 | 160.77 | +0.83% | 682,600 |
| 2026-05-12 | 159.95 | 160.00 | 153.86 | 159.44 | -2.69% | 1,194,099 |
| 2026-05-11 | 164.37 | 166.10 | 161.19 | 163.85 | +0.37% | 515,867 |
| 2026-05-08 | 162.05 | 163.30 | 158.50 | 163.24 | +3.04% | 542,800 |
| 2026-05-07 | 168.62 | 168.62 | 153.83 | 158.42 | -6.35% | 949,300 |
| 2026-05-06 | 162.67 | 171.58 | 154.72 | 169.16 | +0.50% | 1,325,400 |
| 2026-05-05 | 156.98 | 169.85 | 156.98 | 168.32 | +11.52% | 2,010,600 |
| 2026-05-04 | 149.55 | 152.53 | 148.40 | 150.93 | +1.20% | 681,500 |
| 2026-05-01 | 147.05 | 149.88 | 144.67 | 149.14 | +1.16% | 537,000 |
| 2026-04-30 | 139.72 | 147.69 | 138.82 | 147.43 | +9.95% | 497,000 |
| 2026-04-29 | 137.01 | 140.50 | 132.00 | 134.09 | -1.86% | 771,300 |
| 2026-04-28 | 136.96 | 138.69 | 133.32 | 136.63 | -2.58% | 494,700 |
| 2026-04-27 | 136.90 | 141.54 | 134.08 | 140.25 | +3.08% | 449,600 |
| 2026-04-24 | 136.99 | 139.00 | 133.00 | 136.06 | -0.20% | 388,400 |
| 2026-04-23 | 135.00 | 138.59 | 133.66 | 136.33 | +2.59% | 507,200 |
| 2026-04-22 | 131.88 | 134.46 | 131.51 | 132.89 | +2.95% | 359,300 |
| 2026-04-21 | 129.60 | 133.06 | 126.92 | 129.08 | -0.20% | 409,800 |
| 2026-04-20 | 129.01 | 129.79 | 128.01 | 129.34 | +0.41% | 503,700 |
| 2026-04-17 | 128.70 | 132.14 | 127.16 | 128.81 | +1.81% | 1,417,800 |
| 2026-04-16 | 127.69 | 129.51 | 125.40 | 126.52 | -1.59% | 409,300 |
| 2026-04-15 | 134.75 | 135.00 | 126.10 | 128.57 | -5.30% | 758,500 |
| 2026-04-14 | 132.84 | 136.94 | 129.05 | 135.77 | +3.74% | 773,700 |
| 2026-04-13 | 131.19 | 132.18 | 128.85 | 130.88 | +0.43% | 390,100 |
| 2026-04-10 | 132.13 | 133.31 | 129.92 | 130.32 | -0.02% | 363,900 |
| 2026-04-09 | 128.42 | 135.72 | 128.42 | 130.34 | +1.63% | 527,700 |
| 2026-04-08 | 127.80 | 131.35 | 125.64 | 128.25 | +7.40% | 495,400 |
| 2026-04-07 | 120.24 | 121.12 | 117.08 | 119.41 | -1.02% | 381,300 |
| 2026-04-06 | 123.26 | 123.41 | 118.93 | 120.64 | -2.62% | 391,400 |
| 2026-04-02 | 120.43 | 127.54 | 120.25 | 123.88 | -1.21% | 330,100 |
| 2026-04-01 | 120.60 | 127.92 | 119.94 | 125.40 | +6.22% | 644,200 |
| 2026-03-31 | 113.27 | 118.61 | 112.16 | 118.06 | +6.05% | 393,868 |
| 2026-03-30 | 119.03 | 119.03 | 108.51 | 111.33 | -5.10% | 501,018 |
| 2026-03-27 | 115.51 | 119.30 | 115.13 | 117.31 | +1.93% | 353,759 |
| 2026-03-26 | 120.12 | 122.53 | 114.51 | 115.09 | -6.65% | 410,532 |
| 2026-03-25 | 122.46 | 124.53 | 120.30 | 123.29 | +2.07% | 337,582 |
| 2026-03-24 | 117.02 | 121.15 | 115.35 | 120.79 | +3.00% | 388,852 |
| 2026-03-23 | 113.82 | 119.99 | 113.50 | 117.27 | +5.70% | 367,927 |
| 2026-03-20 | 117.28 | 117.28 | 109.55 | 110.95 | -5.58% | 1,251,825 |
| 2026-03-19 | 112.81 | 118.49 | 111.50 | 117.51 | +1.50% | 363,685 |
| 2026-03-18 | 116.83 | 118.45 | 114.88 | 115.77 | -0.33% | 369,214 |
| 2026-03-17 | 114.88 | 116.72 | 113.47 | 116.15 | +1.40% | 281,963 |
| 2026-03-16 | 114.81 | 118.86 | 113.09 | 114.55 | +1.73% | 524,431 |
| 2026-03-13 | 114.37 | 116.15 | 110.77 | 112.60 | -0.29% | 449,137 |
| 2026-03-12 | 114.45 | 115.60 | 111.26 | 112.93 | -3.51% | 406,128 |
| 2026-03-11 | 115.30 | 119.84 | 113.16 | 117.04 | +1.10% | 621,043 |
| 2026-03-10 | 116.88 | 119.98 | 115.55 | 115.77 | -0.34% | 511,088 |
| 2026-03-09 | 108.00 | 116.37 | 107.39 | 116.17 | +5.37% | 595,834 |
| 2026-03-06 | 107.35 | 112.71 | 107.12 | 110.25 | -1.53% | 344,884 |
| 2026-03-05 | 116.37 | 117.55 | 109.35 | 111.96 | -5.91% | 702,655 |
| 2026-03-04 | 117.87 | 120.79 | 116.11 | 118.99 | +2.45% | 792,330 |
| 2026-03-03 | 116.05 | 118.05 | 110.81 | 116.14 | -2.65% | 872,037 |
| 2026-03-02 | 119.06 | 124.90 | 118.43 | 119.30 | -1.30% | 815,097 |
| 2026-02-27 | 119.52 | 122.06 | 117.50 | 120.87 | -1.06% | 698,024 |
| 2026-02-26 | 130.05 | 130.62 | 119.09 | 122.16 | -6.10% | 1,533,787 |
| 2026-02-25 | 117.32 | 137.64 | 114.70 | 130.10 | +24.84% | 2,975,442 |
| 2026-02-24 | 105.00 | 108.34 | 101.31 | 104.21 | -1.76% | 885,460 |
| 2026-02-23 | 107.50 | 110.00 | 105.02 | 106.08 | -1.92% | 651,427 |
| 2026-02-20 | 104.08 | 109.32 | 104.08 | 108.16 | +3.47% | 585,475 |
| 2026-02-19 | 101.83 | 105.63 | 101.37 | 104.53 | +2.41% | 412,358 |
| 2026-02-18 | 102.03 | 105.78 | 101.62 | 102.07 | +0.53% | 409,214 |
| 2026-02-17 | 104.11 | 104.60 | 99.93 | 101.53 | -3.45% | 477,340 |
| 2026-02-13 | 101.52 | 107.65 | 101.50 | 105.16 | +3.84% | 585,073 |
| 2026-02-12 | 102.66 | 105.52 | 99.30 | 101.27 | -1.20% | 653,176 |
| 2026-02-11 | 99.97 | 105.00 | 99.75 | 102.50 | +4.72% | 856,072 |
| 2026-02-10 | 101.66 | 101.66 | 97.59 | 97.88 | -3.66% | 403,287 |
| 2026-02-09 | 97.94 | 101.99 | 97.21 | 101.60 | +4.43% | 485,737 |
| 2026-02-06 | 91.50 | 97.63 | 90.13 | 97.29 | +9.36% | 540,113 |
| 2026-02-05 | 84.00 | 90.09 | 84.00 | 88.96 | +3.82% | 594,085 |
| 2026-02-04 | 93.25 | 94.07 | 84.95 | 85.69 | -7.76% | 729,451 |
| 2026-02-03 | 93.05 | 94.19 | 90.24 | 92.90 | +2.49% | 444,843 |
| 2026-02-02 | 87.81 | 90.70 | 87.66 | 90.64 | +2.43% | 661,582 |
| 2026-01-30 | 89.93 | 92.73 | 88.07 | 88.49 | -3.85% | 1,514,552 |
| 2026-01-29 | 93.21 | 96.75 | 90.49 | 92.03 | -1.83% | 608,350 |
| 2026-01-28 | 94.11 | 95.50 | 92.71 | 93.75 | -0.11% | 465,115 |
| 2026-01-27 | 92.65 | 94.98 | 92.57 | 93.85 | +2.46% | 371,512 |
| 2026-01-26 | 90.34 | 93.51 | 90.34 | 91.60 | +0.42% | 384,393 |
| 2026-01-23 | 92.08 | 93.64 | 90.48 | 91.22 | -0.91% | 662,946 |
| 2026-01-22 | 95.15 | 95.41 | 90.09 | 92.06 | -2.46% | 412,627 |
| 2026-01-21 | 93.18 | 95.20 | 91.51 | 94.38 | +2.92% | 513,049 |
| 2026-01-20 | 91.68 | 93.52 | 90.05 | 91.70 | -0.97% | 452,361 |
| 2026-01-16 | 89.77 | 94.95 | 89.77 | 92.60 | +3.70% | 1,114,850 |
| 2026-01-15 | 88.03 | 91.08 | 88.03 | 89.30 | +3.12% | 646,642 |
| 2026-01-14 | 87.54 | 88.29 | 84.43 | 86.60 | +1.10% | 895,015 |
| 2026-01-13 | 86.01 | 86.93 | 84.25 | 85.66 | +0.45% | 1,935,794 |
| 2026-01-12 | 83.53 | 86.16 | 83.39 | 85.28 | -0.06% | 1,741,473 |
| 2026-01-09 | 88.19 | 89.47 | 85.12 | 85.33 | -2.23% | 996,549 |
| 2026-01-08 | 87.99 | 89.03 | 85.60 | 87.28 | -1.49% | 882,404 |
| 2026-01-07 | 88.83 | 90.75 | 87.34 | 88.60 | +0.52% | 507,809 |
| 2026-01-06 | 91.36 | 91.36 | 86.00 | 88.14 | -3.87% | 645,854 |
| 2026-01-05 | 90.28 | 93.42 | 90.28 | 91.69 | +2.81% | 602,402 |
| 2026-01-02 | 86.51 | 90.54 | 86.51 | 89.18 | +4.23% | 273,581 |
| 2025-12-31 | 87.71 | 87.71 | 85.12 | 85.56 | -2.36% | 328,181 |
| 2025-12-30 | 88.79 | 89.70 | 87.00 | 87.63 | -1.34% | 259,462 |
| 2025-12-29 | 89.60 | 90.65 | 88.04 | 88.82 | -1.41% | 432,248 |
| 2025-12-26 | 89.76 | 90.72 | 88.94 | 90.09 | +0.48% | 228,497 |
| 2025-12-24 | 89.91 | 90.52 | 88.92 | 89.66 | -0.28% | 168,848 |
| 2025-12-23 | 89.96 | 90.65 | 89.20 | 89.91 | -0.11% | 320,823 |
| 2025-12-22 | 91.06 | 91.65 | 89.20 | 90.01 | +1.10% | 313,448 |
| 2025-12-19 | 87.58 | 89.65 | 87.58 | 89.03 | +2.10% | 1,048,966 |
| 2025-12-18 | 87.47 | 88.09 | 85.66 | 87.20 | +3.67% | 354,773 |
| 2025-12-17 | 89.04 | 89.70 | 83.37 | 84.11 | -5.73% | 588,453 |
| 2025-12-16 | 90.19 | 91.57 | 87.68 | 89.22 | -0.39% | 448,103 |
| 2025-12-15 | 88.74 | 91.41 | 87.22 | 89.57 | +1.68% | 604,342 |
| 2025-12-12 | 101.12 | 101.12 | 84.58 | 88.09 | -12.96% | 1,713,938 |
| 2025-12-11 | 95.27 | 101.34 | 94.40 | 101.21 | +5.15% | 447,631 |
| 2025-12-10 | 91.58 | 96.77 | 91.13 | 96.25 | +5.24% | 382,325 |
| 2025-12-09 | 92.36 | 93.96 | 90.83 | 91.46 | +0.26% | 589,391 |
| 2025-12-08 | 92.66 | 93.47 | 90.72 | 91.22 | -0.58% | 581,691 |
| 2025-12-05 | 93.71 | 94.23 | 89.29 | 91.75 | -2.89% | 547,634 |
| 2025-12-04 | 92.24 | 95.76 | 91.04 | 94.48 | +1.72% | 384,778 |
| 2025-12-03 | 91.51 | 93.37 | 88.65 | 92.88 | +1.63% | 455,557 |
| 2025-12-02 | 91.55 | 92.74 | 90.70 | 91.39 | +0.59% | 417,252 |
| 2025-12-01 | 89.56 | 91.34 | 88.95 | 90.85 | -1.21% | 420,358 |
| 2025-11-28 | 91.28 | 92.20 | 90.75 | 91.96 | +1.38% | 207,319 |
| 2025-11-26 | 87.79 | 91.73 | 86.83 | 90.71 | +3.73% | 812,499 |
| 2025-11-25 | 86.50 | 88.29 | 83.20 | 87.45 | +1.16% | 829,959 |
| 2025-11-24 | 83.42 | 87.02 | 83.00 | 86.45 | +4.81% | 676,809 |
| 2025-11-21 | 81.25 | 83.00 | 78.14 | 82.48 | +2.56% | 858,866 |
| 2025-11-20 | 87.11 | 89.65 | 79.95 | 80.42 | -4.97% | 679,771 |
| 2025-11-19 | 86.86 | 87.55 | 84.53 | 84.63 | -1.08% | 686,092 |
| 2025-11-18 | 85.32 | 87.98 | 85.09 | 85.55 | -1.70% | 641,540 |
| 2025-11-17 | 89.31 | 90.33 | 86.26 | 87.03 | -3.49% | 540,101 |
| 2025-11-14 | 89.45 | 92.16 | 87.91 | 90.18 | -1.53% | 603,616 |
| 2025-11-13 | 99.39 | 100.03 | 90.75 | 91.58 | -8.04% | 595,683 |
| 2025-11-12 | 100.96 | 103.08 | 99.46 | 99.59 | -0.42% | 427,242 |
| 2025-11-11 | 99.53 | 100.38 | 98.48 | 100.01 | -0.83% | 257,687 |
| 2025-11-10 | 100.75 | 101.42 | 97.54 | 100.85 | +3.11% | 354,911 |
| 2025-11-07 | 96.34 | 98.30 | 93.50 | 97.81 | -0.52% | 465,756 |
| 2025-11-06 | 96.91 | 100.01 | 94.58 | 98.32 | +5.40% | 732,087 |
| 2025-11-05 | 97.37 | 98.35 | 89.61 | 93.28 | +7.68% | 988,063 |
| 2025-11-04 | 87.11 | 89.86 | 83.89 | 86.63 | -3.99% | 789,174 |
| 2025-11-03 | 91.31 | 92.49 | 88.88 | 90.23 | -0.73% | 549,293 |
| 2025-10-31 | 89.90 | 92.43 | 89.30 | 90.89 | +1.34% | 421,500 |
| 2025-10-30 | 90.52 | 92.00 | 88.51 | 89.69 | -2.45% | 388,200 |
| 2025-10-29 | 90.95 | 93.66 | 90.19 | 91.94 | +1.09% | 255,100 |
| 2025-10-28 | 91.68 | 91.68 | 88.87 | 90.95 | -0.80% | 273,800 |
| 2025-10-27 | 95.20 | 95.90 | 91.26 | 91.68 | -2.35% | 434,900 |
| 2025-10-24 | 91.00 | 94.84 | 90.92 | 93.89 | +7.30% | 492,700 |
| 2025-10-23 | 82.67 | 87.89 | 82.31 | 87.50 | +6.67% | 292,600 |
| 2025-10-22 | 90.89 | 90.89 | 81.87 | 82.03 | -9.07% | 777,100 |
| 2025-10-21 | 91.26 | 92.00 | 88.11 | 90.21 | -1.01% | 329,600 |
| 2025-10-20 | 89.72 | 91.30 | 89.26 | 91.13 | +3.02% | 277,800 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+17.46%). Worst month: Dec (-5.82%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Everus Construction Group Inc's (ECG) latest close?
109.65 on 2026-10-16, from the Closelook data lake's daily price record.
What is ECG's 52-week high and low?
171.58 high and 78.14 low over the trailing 52 weeks, as of 2026-10-16.
What is Everus Construction Group Inc's strongest and weakest month historically?
Historically, ECG's strongest calendar month has been May (average +17.46%) and its weakest Dec (average -5.82%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.