NYSE - Delayed Quote USD

Everus Construction Group, Inc. (ECG)

Compare
69.12 +1.42 (+2.10%)
At close: January 7 at 4:00:02 PM EST
66.29 -2.83 (-4.09%)
After hours: January 7 at 6:57:46 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 7, 2025 67.67 70.14 67.45 69.12 69.12 505,800
Jan 6, 2025 69.10 70.75 67.48 67.70 67.70 435,400
Jan 3, 2025 68.92 69.93 67.35 68.96 68.96 586,600
Jan 2, 2025 66.25 70.65 65.77 69.28 69.28 735,600
Dec 31, 2024 66.99 67.52 65.28 65.75 65.75 564,800
Dec 30, 2024 69.16 69.17 66.22 66.87 66.87 464,200
Dec 27, 2024 72.75 73.01 69.05 69.85 69.85 273,000
Dec 26, 2024 70.36 73.73 69.77 73.61 73.61 228,300
Dec 24, 2024 68.76 70.65 68.40 70.58 70.58 168,500
Dec 23, 2024 66.57 68.82 66.38 68.80 68.80 400,800
Dec 20, 2024 63.55 67.39 62.56 67.09 67.09 1,509,300
Dec 19, 2024 68.82 69.98 64.22 64.60 64.60 1,077,900
Dec 18, 2024 70.47 71.26 68.06 68.50 68.50 1,098,300
Dec 17, 2024 70.70 70.77 68.83 69.67 69.67 644,400
Dec 16, 2024 68.34 71.42 67.59 71.16 71.16 430,800
Dec 13, 2024 68.78 69.47 67.05 68.17 68.17 312,100
Dec 12, 2024 67.81 71.04 67.23 68.80 68.80 702,200
Dec 11, 2024 67.09 67.85 65.82 67.83 67.83 692,500
Dec 10, 2024 66.99 67.78 65.59 66.16 66.16 305,100
Dec 9, 2024 67.92 69.68 66.54 66.95 66.95 452,900
Dec 6, 2024 69.01 70.25 66.91 68.62 68.62 351,700
Dec 5, 2024 69.15 70.37 66.19 68.24 68.24 671,400
Dec 4, 2024 67.24 68.31 64.65 67.25 67.25 506,800
Dec 3, 2024 62.57 65.87 61.54 65.47 65.47 632,100
Dec 2, 2024 63.40 64.13 61.88 62.90 62.90 372,200
Nov 29, 2024 65.52 65.52 63.31 63.66 63.66 265,900
Nov 27, 2024 64.00 65.00 63.31 64.66 64.66 419,000
Nov 26, 2024 64.02 65.57 63.52 64.55 64.55 364,600
Nov 25, 2024 66.00 67.99 63.52 63.91 63.91 529,800
Nov 22, 2024 64.73 66.25 63.97 65.07 65.07 485,500
Nov 21, 2024 60.39 64.35 59.99 64.28 64.28 820,600
Nov 20, 2024 61.23 61.93 60.07 60.08 60.08 517,000
Nov 19, 2024 58.98 62.94 58.60 61.39 61.39 348,500
Nov 18, 2024 56.32 59.86 56.18 59.32 59.32 730,100
Nov 15, 2024 55.56 57.13 55.45 56.34 56.34 513,200
Nov 14, 2024 59.13 60.78 56.59 56.74 56.74 536,200
Nov 13, 2024 61.53 64.21 58.91 59.22 59.22 340,600
Nov 12, 2024 63.75 65.02 59.83 61.03 61.03 623,800
Nov 11, 2024 62.59 67.11 62.59 63.85 63.85 1,582,400
Nov 8, 2024 62.91 63.63 61.33 62.93 62.93 1,177,300
Nov 7, 2024 55.00 63.33 55.00 62.10 62.10 1,575,000
Nov 6, 2024 52.50 56.06 51.90 54.61 54.61 1,170,400
Nov 5, 2024 53.89 55.24 51.51 51.51 51.51 1,739,300
Nov 4, 2024 51.12 55.82 50.00 53.70 53.70 1,307,800
Nov 1, 2024 53.50 61.23 51.75 52.49 52.49 2,334,900
Oct 31, 2024 55.42 55.42 50.92 51.50 51.50 20,300
Oct 30, 2024 51.29 53.21 50.31 53.03 53.03 20,100
Oct 29, 2024 48.50 51.00 48.50 50.00 50.00 112,800
Oct 28, 2024 40.05 50.00 40.05 49.00 49.00 66,600

Related Tickers

TPC Tutor Perini Corporation
24.49
-2.89%
 
GLDD Great Lakes Dredge & Dock Corporation
11.37
-2.15%
 
NVEE NV5 Global, Inc.
18.50
-1.39%
 
J Jacobs Solutions Inc.
131.85
-0.77%
 
DY Dycom Industries, Inc.
177.41
-2.71%
 
STN Stantec Inc.
77.22
+0.18%
 
PRIM Primoris Services Corporation
78.02
-2.60%
 
GVA Granite Construction Incorporated
88.37
-1.70%
 
ORN Orion Group Holdings, Inc.
7.19
-6.62%
 
KBR KBR, Inc.
57.81
+0.29%