MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ECG — Everus Construction Group, Inc.
NYSEEverus Construction Group, Inc.
$123.35
+3.72(+3.11%)
- O
- 122.40
- H
- 125.74
- L
- 121.64
- V
- 414.95K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$123.35
Period Return+233.92%
Period High$171.58
Period Low$36.08
Avg Daily Volume565.9K
Total Trading Days365
ECG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $122.40 | $125.74 | $121.64 | $123.35 | +$3.72 | +3.11% | 414,950 | $124.17 | $121.64 $125.74 |
| Oct 1, 2026 | $117.70 | $120.08 | $116.01 | $119.63 | +$2.11 | +1.80% | 209,928 | $119.05 | $116.01 $120.08 |
| Sep 30, 2026 | $118.17 | $118.74 | $116.27 | $117.52 | $-0.28 | -0.24% | 359,932 | $117.50 | $116.27 $118.74 |
| Sep 29, 2026 | $118.40 | $121.33 | $116.68 | $117.80 | +$1.14 | +0.98% | 416,073 | $117.85 | $116.68 $121.33 |
| Sep 28, 2026 | $116.71 | $119.40 | $114.35 | $116.66 | $-0.28 | -0.24% | 323,965 | $116.73 | $114.35 $119.40 |
| Sep 25, 2026 | $117.46 | $117.76 | $114.85 | $116.94 | +$0.24 | +0.21% | 331,309 | $116.51 | $114.85 $117.76 |
| Sep 24, 2026 | $112.75 | $116.96 | $112.36 | $116.70 | +$1.72 | +1.50% | 431,508 | $115.74 | $112.36 $116.96 |
| Sep 23, 2026 | $116.25 | $117.41 | $114.87 | $114.98 | $-1.29 | -1.11% | 366,767 | $115.98 | $114.87 $117.41 |
| Sep 22, 2026 | $116.75 | $117.80 | $114.37 | $116.27 | $-0.50 | -0.43% | 308,933 | $115.97 | $114.37 $117.80 |
| Sep 21, 2026 | $117.81 | $117.97 | $114.12 | $116.77 | +$0.80 | +0.69% | 370,279 | $116.77 | $114.12 $117.97 |
| Sep 18, 2026 | $114.68 | $116.43 | $113.45 | $115.97 | +$2.63 | +2.32% | 657,010 | $115.57 | $113.45 $116.43 |
| Sep 17, 2026 | $115.34 | $116.82 | $111.28 | $113.34 | +$2.06 | +1.85% | 448,748 | $113.07 | $111.28 $116.82 |
| Sep 16, 2026 | $111.50 | $112.75 | $109.97 | $111.28 | +$2.06 | +1.89% | 391,887 | $111.55 | $109.97 $112.75 |
| Sep 15, 2026 | $112.91 | $116.00 | $108.67 | $109.22 | $-2.02 | -1.82% | 605,414 | $109.67 | $108.67 $116.00 |
| Sep 14, 2026 | $111.27 | $114.99 | $110.00 | $111.24 | $-8.18 | -6.85% | 312,188 | $111.93 | $110.00 $114.99 |
| Sep 11, 2026 | $117.47 | $121.50 | $117.47 | $119.42 | +$4.19 | +3.64% | 348,995 | $119.42 | $117.47 $121.50 |
| Sep 10, 2026 | $115.14 | $117.02 | $113.23 | $115.23 | $-2.06 | -1.76% | 323,394 | $115.09 | $113.23 $117.02 |
| Sep 9, 2026 | $119.56 | $122.18 | $116.66 | $117.29 | $-2.66 | -2.22% | 367,226 | $117.72 | $116.66 $122.18 |
| Sep 8, 2026 | $118.43 | $121.79 | $117.33 | $119.95 | +$2.71 | +2.31% | 361,019 | $120.27 | $117.33 $121.79 |
| Sep 4, 2026 | $116.19 | $119.43 | $116.00 | $117.24 | +$2.19 | +1.90% | 270,055 | $117.39 | $116.00 $119.43 |
| Sep 3, 2026 | $113.75 | $116.82 | $111.62 | $115.05 | +$2.34 | +2.08% | 565,095 | $115.04 | $111.62 $116.82 |
| Sep 2, 2026 | $114.06 | $114.06 | $110.98 | $112.71 | $-0.99 | -0.87% | 321,228 | $112.65 | $110.98 $114.06 |
| Sep 1, 2026 | $113.61 | $115.50 | $111.25 | $113.70 | $-1.43 | -1.24% | 621,169 | $113.27 | $111.25 $115.50 |
| Aug 31, 2026 | $116.24 | $117.38 | $114.08 | $115.13 | $-0.60 | -0.52% | 499,900 | $114.86 | $114.08 $117.38 |
| Aug 28, 2026 | $120.41 | $121.10 | $115.50 | $115.73 | $-5.31 | -4.39% | 412,107 | $116.57 | $115.50 $121.10 |
| Aug 27, 2026 | $123.04 | $123.43 | $119.18 | $121.04 | $-0.14 | -0.12% | 289,491 | $121.18 | $119.18 $123.43 |
| Aug 26, 2026 | $117.62 | $121.81 | $116.43 | $121.18 | +$3.11 | +2.63% | 495,643 | $120.18 | $116.43 $121.81 |
| Aug 25, 2026 | $124.04 | $125.64 | $117.51 | $118.07 | $-2.43 | -2.02% | 638,578 | $120.05 | $117.51 $125.64 |
| Aug 24, 2026 | $124.98 | $124.98 | $120.00 | $120.50 | $-5.46 | -4.33% | 676,759 | $121.07 | $120.00 $124.98 |
| Aug 21, 2026 | $128.01 | $128.01 | $123.43 | $125.96 | +$0.64 | +0.51% | 525,857 | $125.88 | $123.43 $128.01 |