Everus Construction Group Stock Price History
NYSE: ECGConsumer DiscretionaryHomebuildingUSD
122.44+0.27 (+0.22%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ECG price history at a glance
The price history for Everus Construction Group (ECG) on this page begins on October 28, 2024, when the stock closed at $52.49; it most recently closed at $122.44 on October 5, 2026. The highest price in this record is $171.58, reached on May 4, 2026; the latest close is 28.6% below that peak. In the last 12 months alone, ECG has gained 39.5%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $171.58
- Date of high
- May 4, 2026
- Low since 2024
- $31.38
- Date of low
- Mar 31, 2025
- 52-week high
- $171.58
- 52-week low
- $78.14
- IPO year
- 2024
- Last close
- $122.44
ECG returns
1 week
-0.74%
1 month
+4.39%
3 months
-10.42%
6 months
-6.05%
Year to date
+43.10%
1 year
+39.53%
ECG price return, excluding dividends.
ECG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 122.44 | +37.30% |
| 2025 | 89.18 | +29.32% |
| 2024* | 68.96 | +31.38% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
ECG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 124.81 | 124.61 | 120.81 | 122.44 | +0.22% | |
| 123.30 | 124.98 | 119.40 | 122.17 | -2.47% | |
| 129.46 | 129.90 | 122.39 | 125.26 | -5.64% | |
| 128.23 | 132.83 | 128.09 | 132.74 | +5.21% | |
| 124.05 | 128.19 | 120.91 | 126.17 | +2.29% | |
| 122.40 | 125.74 | 121.64 | 123.35 | +3.11% | |
| 117.70 | 120.08 | 116.01 | 119.63 | +1.80% | |
| 118.17 | 118.74 | 116.27 | 117.52 | -0.24% | |
| 118.40 | 121.33 | 116.68 | 117.80 | +0.98% | |
| 116.71 | 119.40 | 114.35 | 116.66 | -0.24% | |
| 117.46 | 117.76 | 114.85 | 116.94 | +0.21% | |
| 112.75 | 116.96 | 112.36 | 116.70 | +1.50% | |
| 116.25 | 117.41 | 114.87 | 114.98 | -1.11% | |
| 116.75 | 117.80 | 114.37 | 116.27 | -0.43% | |
| 117.81 | 117.97 | 114.12 | 116.77 | +0.69% | |
| 114.68 | 116.43 | 113.45 | 115.97 | +2.32% | |
| 115.34 | 116.82 | 111.28 | 113.34 | +1.85% | |
| 111.50 | 112.75 | 109.97 | 111.28 | +1.89% | |
| 112.91 | 116.00 | 108.67 | 109.22 | -1.82% | |
| 111.27 | 114.99 | 110.00 | 111.24 | -6.85% | |
| 117.47 | 121.50 | 117.47 | 119.42 | +3.64% | |
| 115.14 | 117.02 | 113.23 | 115.23 | -1.76% | |
| 119.56 | 122.18 | 116.66 | 117.29 | -2.22% | |
| 118.43 | 121.79 | 117.33 | 119.95 | +2.31% | |
| 116.19 | 119.43 | 116.00 | 117.24 | +1.90% | |
| 113.75 | 116.82 | 111.62 | 115.05 | +2.08% | |
| 114.06 | 114.06 | 110.98 | 112.71 | -0.87% | |
| 113.61 | 115.50 | 111.25 | 113.70 | -1.24% | |
| 116.24 | 117.38 | 114.08 | 115.13 | -0.52% | |
| 120.41 | 121.10 | 115.50 | 115.73 | -4.39% | |
| 123.04 | 123.43 | 119.18 | 121.04 | -0.12% | |
| 117.62 | 121.81 | 116.43 | 121.18 | +2.63% | |
| 124.04 | 125.64 | 117.51 | 118.07 | -2.02% | |
| 124.98 | 124.98 | 120.00 | 120.50 | -4.33% | |
| 128.01 | 128.01 | 123.43 | 125.96 | +0.51% | |
| 129.11 | 129.91 | 124.33 | 125.32 | -3.27% | |
| 130.65 | 131.21 | 123.99 | 129.56 | +0.29% | |
| 139.07 | 140.71 | 128.90 | 129.19 | -9.91% | |
| 143.04 | 145.99 | 142.70 | 143.40 | +1.67% | |
| 136.26 | 141.60 | 135.31 | 141.04 | +2.57% | |
| 137.06 | 138.79 | 134.11 | 137.50 | -1.79% | |
| 139.02 | 142.82 | 137.94 | 140.00 | +4.10% | |
| 134.66 | 136.57 | 133.35 | 134.48 | +1.96% | |
| 139.00 | 139.50 | 131.86 | 131.89 | -3.65% | |
| 143.20 | 144.11 | 136.51 | 136.89 | -1.89% | |
| 142.36 | 144.98 | 137.50 | 139.53 | -0.87% | |
| 147.16 | 155.99 | 137.29 | 140.75 | +3.37% | |
| 134.19 | 136.88 | 132.12 | 136.16 | +2.67% | |
| 122.83 | 133.36 | 122.10 | 132.62 | +5.73% | |
| 125.97 | 128.69 | 125.11 | 125.43 | +2.03% | |
| 119.05 | 124.66 | 119.05 | 122.94 | +12.61% | |
| 116.93 | 117.59 | 107.83 | 109.17 | -6.88% | |
| 123.78 | 123.78 | 115.13 | 117.23 | -8.10% | |
| 130.50 | 133.35 | 123.10 | 127.56 | -1.87% | |
| 138.80 | 139.49 | 129.81 | 129.99 | -5.78% | |
| 136.34 | 140.90 | 135.99 | 137.97 | +0.69% | |
| 132.74 | 137.35 | 132.74 | 137.03 | +0.72% | |
| 136.37 | 136.38 | 132.25 | 136.05 | +3.47% | |
| 134.87 | 138.87 | 130.81 | 131.49 | -1.31% | |
| 130.00 | 136.33 | 127.20 | 133.23 | -0.91% | |
| 133.89 | 137.76 | 133.19 | 134.46 | -2.89% | |
| 139.79 | 140.82 | 133.20 | 138.46 | +0.13% | |
| 137.74 | 138.32 | 134.11 | 138.28 | +3.72% | |
| 133.19 | 137.25 | 132.57 | 133.32 | -2.46% | |
| 137.41 | 138.11 | 134.67 | 136.68 | -1.41% | |
| 139.68 | 142.10 | 138.19 | 138.64 | +3.23% | |
| 131.84 | 138.65 | 130.32 | 134.30 | +0.65% | |
| 139.81 | 139.91 | 132.01 | 133.43 | -7.25% | |
| 140.39 | 148.23 | 140.39 | 143.86 | +4.05% | |
| 150.81 | 152.06 | 138.02 | 138.26 | -8.45% | |
| 161.00 | 162.57 | 150.79 | 151.02 | -9.00% | |
| 159.55 | 166.07 | 159.02 | 165.95 | +3.65% | |
| 155.54 | 160.26 | 151.95 | 160.10 | +3.07% | |
| 160.02 | 161.03 | 154.39 | 155.33 | -5.03% | |
| 163.55 | 167.56 | 160.84 | 163.56 | +2.87% | |
| 157.23 | 163.88 | 154.11 | 158.99 | +1.64% | |
| 156.93 | 159.87 | 150.60 | 156.42 | -5.03% | |
| 159.29 | 165.00 | 158.62 | 164.71 | +4.44% | |
| 159.36 | 161.00 | 153.10 | 157.71 | +2.24% | |
| 155.06 | 158.90 | 152.47 | 154.25 | +1.23% | |
| 157.03 | 160.95 | 152.20 | 152.37 | -2.30% | |
| 154.52 | 156.91 | 152.06 | 155.95 | +4.78% | |
| 145.69 | 151.19 | 144.99 | 148.83 | +3.58% | |
| 140.12 | 144.59 | 138.20 | 143.69 | +5.10% | |
| 145.24 | 148.35 | 135.08 | 136.72 | -6.73% | |
| 156.10 | 159.50 | 140.52 | 146.58 | -4.03% | |
| 153.30 | 153.43 | 147.65 | 152.73 | +1.62% | |
| 151.71 | 154.19 | 147.88 | 150.29 | -2.89% | |
| 148.39 | 156.48 | 147.49 | 154.76 | +1.82% | |
| 151.56 | 155.39 | 149.90 | 152.00 | +0.82% | |
| 146.69 | 152.39 | 143.63 | 150.76 | +3.88% | |
| 144.70 | 147.93 | 139.94 | 145.13 | -2.45% | |
| 152.01 | 152.57 | 145.32 | 148.77 | -1.81% | |
| 151.21 | 153.46 | 149.37 | 151.51 | +0.02% | |
| 151.86 | 155.35 | 149.70 | 151.48 | +0.07% | |
| 152.26 | 152.69 | 148.06 | 151.38 | +1.84% | |
| 152.68 | 152.68 | 147.07 | 148.65 | -1.37% | |
| 148.46 | 151.94 | 146.98 | 150.71 | +1.32% | |
| 150.13 | 150.14 | 146.26 | 148.75 | +1.70% | |
| 144.72 | 148.92 | 139.64 | 146.26 | -1.48% | |
| 157.80 | 158.19 | 145.72 | 148.45 | -5.28% | |
| 155.78 | 158.36 | 153.00 | 156.72 | -2.74% | |
| 161.98 | 165.05 | 158.84 | 161.14 | +0.23% | |
| 162.53 | 162.53 | 152.90 | 160.77 | +0.83% | |
| 159.95 | 160.00 | 153.86 | 159.44 | -2.69% | |
| 164.37 | 166.10 | 161.19 | 163.85 | +0.37% | |
| 162.05 | 163.30 | 158.50 | 163.24 | +3.04% | |
| 168.62 | 168.62 | 153.83 | 158.42 | -6.35% | |
| 162.67 | 171.58 | 154.72 | 169.16 | +0.50% | |
| 156.98 | 169.85 | 156.98 | 168.32 | +11.52% | |
| 149.55 | 152.53 | 148.40 | 150.93 | +1.20% | |
| 147.05 | 149.88 | 144.67 | 149.14 | +1.16% | |
| 139.72 | 147.69 | 138.82 | 147.43 | +9.95% | |
| 137.01 | 140.50 | 132.00 | 134.09 | -1.86% | |
| 136.96 | 138.69 | 133.32 | 136.63 | -2.58% | |
| 136.90 | 141.54 | 134.08 | 140.25 | +3.08% | |
| 136.99 | 139.00 | 133.00 | 136.06 | -0.20% | |
| 135.00 | 138.60 | 133.66 | 136.33 | +2.59% | |
| 131.88 | 134.46 | 131.51 | 132.89 | +2.95% | |
| 129.60 | 133.07 | 126.92 | 129.08 | -0.20% | |
| 129.01 | 129.80 | 128.01 | 129.34 | +0.41% | |
| 128.70 | 132.14 | 127.16 | 128.81 | +1.81% | |
| 127.69 | 129.51 | 125.40 | 126.52 | -1.59% | |
| 134.75 | 135.00 | 126.10 | 128.57 | -5.30% | |
| 132.84 | 136.94 | 129.05 | 135.77 | +3.74% | |
| 131.19 | 132.18 | 128.85 | 130.88 | +0.43% | |
| 132.13 | 133.31 | 129.92 | 130.32 | -0.02% | |
| 128.42 | 135.72 | 128.42 | 130.34 | +1.63% | |
| 127.80 | 131.35 | 125.64 | 128.25 | +7.40% | |
| 120.24 | 121.12 | 117.08 | 119.41 | -1.02% | |
| 123.26 | 123.41 | 118.93 | 120.64 | -2.62% | |
| 120.43 | 127.54 | 120.25 | 123.88 | -1.21% | |
| 120.60 | 127.92 | 119.95 | 125.40 | +6.22% | |
| 113.27 | 118.62 | 112.16 | 118.06 | +6.05% | |
| 119.03 | 119.03 | 108.51 | 111.33 | -5.10% | |
| 115.51 | 119.30 | 115.13 | 117.31 | +1.93% | |
| 120.12 | 122.53 | 114.51 | 115.09 | -6.65% | |
| 122.46 | 124.53 | 120.30 | 123.29 | +2.07% | |
| 117.02 | 121.15 | 115.35 | 120.79 | +3.00% | |
| 113.82 | 119.99 | 113.50 | 117.27 | +5.70% | |
| 117.28 | 117.28 | 109.55 | 110.95 | -5.58% | |
| 112.81 | 118.49 | 111.50 | 117.51 | +1.50% | |
| 116.83 | 118.45 | 114.88 | 115.77 | -0.33% | |
| 114.88 | 116.72 | 113.48 | 116.15 | +1.40% | |
| 114.81 | 118.86 | 113.09 | 114.55 | +1.73% | |
| 114.37 | 116.15 | 110.77 | 112.60 | -0.29% | |
| 114.45 | 115.60 | 111.26 | 112.93 | -3.51% | |
| 115.30 | 119.84 | 113.16 | 117.04 | +1.10% | |
| 116.88 | 119.98 | 115.55 | 115.77 | -0.34% | |
| 108.00 | 116.37 | 107.39 | 116.17 | +5.37% | |
| 107.35 | 112.71 | 107.12 | 110.25 | -1.53% | |
| 116.37 | 117.55 | 109.35 | 111.96 | -5.91% | |
| 117.87 | 120.79 | 116.11 | 118.99 | +2.45% | |
| 116.05 | 118.05 | 110.81 | 116.14 | -2.65% | |
| 119.06 | 124.90 | 118.43 | 119.30 | -1.30% | |
| 119.52 | 122.06 | 117.50 | 120.87 | -1.06% | |
| 130.05 | 130.62 | 119.09 | 122.16 | -6.10% | |
| 117.32 | 137.64 | 114.70 | 130.10 | +24.84% | |
| 105.00 | 108.34 | 101.31 | 104.21 | -1.76% | |
| 107.50 | 110.00 | 105.02 | 106.08 | -1.92% | |
| 104.08 | 109.32 | 104.08 | 108.16 | +3.47% | |
| 101.83 | 105.63 | 101.37 | 104.53 | +2.41% | |
| 102.03 | 105.78 | 101.62 | 102.07 | +0.53% | |
| 104.11 | 104.60 | 99.93 | 101.53 | -3.45% | |
| 101.52 | 107.65 | 101.50 | 105.16 | +3.84% | |
| 102.66 | 105.52 | 99.30 | 101.27 | -1.20% | |
| 99.97 | 105.00 | 99.75 | 102.50 | +4.72% | |
| 101.66 | 101.66 | 97.59 | 97.88 | -3.66% | |
| 97.94 | 101.99 | 97.21 | 101.60 | +4.43% | |
| 91.50 | 97.63 | 90.13 | 97.29 | +9.36% | |
| 84.00 | 90.09 | 84.00 | 88.96 | +3.82% | |
| 93.25 | 94.07 | 84.95 | 85.69 | -7.76% | |
| 93.05 | 94.19 | 90.24 | 92.90 | +2.49% | |
| 87.81 | 90.70 | 87.66 | 90.64 | +2.43% | |
| 89.93 | 92.73 | 88.07 | 88.49 | -3.85% | |
| 93.21 | 96.75 | 90.49 | 92.03 | -1.83% | |
| 94.11 | 95.50 | 92.71 | 93.75 | -0.11% | |
| 92.65 | 94.98 | 92.57 | 93.85 | +2.46% | |
| 90.34 | 93.51 | 90.34 | 91.60 | +0.42% | |
| 92.08 | 93.64 | 90.48 | 91.22 | -0.91% | |
| 95.15 | 95.41 | 90.09 | 92.06 | -2.46% | |
| 93.18 | 95.20 | 91.51 | 94.38 | +2.92% | |
| 91.68 | 93.52 | 90.05 | 91.70 | -0.97% | |
| 89.77 | 94.95 | 89.77 | 92.60 | +3.70% | |
| 88.03 | 91.08 | 88.03 | 89.30 | +3.12% | |
| 87.54 | 88.29 | 84.43 | 86.60 | +1.10% | |
| 86.01 | 86.93 | 84.25 | 85.66 | +0.45% | |
| 83.53 | 86.16 | 83.39 | 85.28 | -0.06% | |
| 88.19 | 89.48 | 85.12 | 85.33 | -2.23% | |
| 87.99 | 89.03 | 85.60 | 87.28 | -1.49% | |
| 88.83 | 90.75 | 87.34 | 88.60 | +0.52% | |
| 91.36 | 91.36 | 86.00 | 88.14 | -3.87% | |
| 90.28 | 93.42 | 90.28 | 91.69 | +2.81% | |
| 86.51 | 90.54 | 86.51 | 89.18 | +4.23% | |
| 87.71 | 87.71 | 85.12 | 85.56 | -2.36% | |
| 88.79 | 89.71 | 87.00 | 87.63 | -1.34% | |
| 89.60 | 90.65 | 88.04 | 88.82 | -1.41% | |
| 89.76 | 90.72 | 88.94 | 90.09 | +0.48% | |
| 89.91 | 90.52 | 88.93 | 89.66 | -0.28% | |
| 89.96 | 90.65 | 89.20 | 89.91 | -0.11% | |
| 91.06 | 91.65 | 89.20 | 90.01 | +1.10% | |
| 87.58 | 89.65 | 87.58 | 89.03 | +2.10% | |
| 87.47 | 88.09 | 85.66 | 87.20 | +3.67% | |
| 89.04 | 89.70 | 83.37 | 84.11 | -5.73% | |
| 90.19 | 91.57 | 87.68 | 89.22 | -0.39% | |
| 88.74 | 91.41 | 87.22 | 89.57 | +1.68% | |
| 101.12 | 101.12 | 84.58 | 88.09 | -12.96% | |
| 95.27 | 101.34 | 94.40 | 101.21 | +5.15% | |
| 91.58 | 96.77 | 91.13 | 96.25 | +5.24% | |
| 92.36 | 93.96 | 90.83 | 91.46 | +0.26% | |
| 92.66 | 93.47 | 90.73 | 91.22 | -0.58% | |
| 93.71 | 94.23 | 89.29 | 91.75 | -2.89% | |
| 92.24 | 95.76 | 91.04 | 94.48 | +1.72% | |
| 91.51 | 93.37 | 88.65 | 92.88 | +1.63% | |
| 91.55 | 92.74 | 90.70 | 91.39 | +0.59% | |
| 89.56 | 91.34 | 88.95 | 90.85 | -1.21% | |
| 91.28 | 92.21 | 90.75 | 91.96 | +1.38% | |
| 87.79 | 91.74 | 86.83 | 90.71 | +3.73% | |
| 86.50 | 88.29 | 83.20 | 87.45 | +1.16% | |
| 83.42 | 87.02 | 83.00 | 86.45 | +4.81% | |
| 81.25 | 83.01 | 78.14 | 82.48 | +2.56% | |
| 87.11 | 89.65 | 79.95 | 80.42 | -4.97% | |
| 86.86 | 87.55 | 84.53 | 84.63 | -1.08% | |
| 85.32 | 87.99 | 85.09 | 85.55 | -1.70% | |
| 89.31 | 90.33 | 86.26 | 87.03 | -3.49% | |
| 89.45 | 92.16 | 87.91 | 90.18 | -1.53% | |
| 99.39 | 100.03 | 90.75 | 91.58 | -8.04% | |
| 100.96 | 103.08 | 99.46 | 99.59 | -0.42% | |
| 99.53 | 100.38 | 98.48 | 100.01 | -0.83% | |
| 100.75 | 101.42 | 97.54 | 100.85 | +3.11% | |
| 96.34 | 98.30 | 93.50 | 97.81 | -0.52% | |
| 96.91 | 100.01 | 94.58 | 98.32 | +5.40% | |
| 97.37 | 98.35 | 89.62 | 93.28 | +7.68% | |
| 87.11 | 89.86 | 83.89 | 86.63 | -3.99% | |
| 91.31 | 92.49 | 88.88 | 90.23 | -0.73% | |
| 89.90 | 92.43 | 89.30 | 90.89 | +1.34% | |
| 90.52 | 92.00 | 88.51 | 89.69 | -2.45% | |
| 90.95 | 93.66 | 90.19 | 91.94 | +1.09% | |
| 91.68 | 91.68 | 88.87 | 90.95 | -0.80% | |
| 95.20 | 95.90 | 91.26 | 91.68 | -2.35% | |
| 91.00 | 94.84 | 90.92 | 93.89 | +7.30% | |
| 82.67 | 87.89 | 82.31 | 87.50 | +6.67% | |
| 90.89 | 90.89 | 81.87 | 82.03 | -9.07% | |
| 91.26 | 92.00 | 88.11 | 90.21 | -1.01% | |
| 89.72 | 91.30 | 89.26 | 91.13 | +3.02% | |
| 89.41 | 90.19 | 85.89 | 88.46 | -2.26% | |
| 91.32 | 91.72 | 89.60 | 90.51 | -0.17% | |
| 90.41 | 91.38 | 88.93 | 90.66 | +2.09% | |
| 84.77 | 88.94 | 84.02 | 88.80 | +2.27% | |
| 86.01 | 88.92 | 84.75 | 86.83 | +4.80% | |
| 87.86 | 89.34 | 82.51 | 82.85 | -5.58% | |
| 86.48 | 88.33 | 85.09 | 87.75 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ECG chart for longer ranges.