ECG
Everus Construction Group, Inc. NYQ · ECG
$133.19
+1.70
(+1.29%)
Pullback · -1.01σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment ECG crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-21 | $136.37 | $133.83 | $132.25 | $133.19 | 0.0M |
| 2026-07-20 | $134.87 | $138.87 | $130.81 | $131.49 | 0.5M |
| 2026-07-17 | $130.00 | $136.33 | $127.20 | $133.23 | 1.0M |
| 2026-07-16 | $133.89 | $137.76 | $133.19 | $134.46 | 0.4M |
| 2026-07-15 | $139.79 | $140.82 | $133.20 | $138.46 | 0.7M |
| 2026-07-14 | $137.74 | $138.32 | $134.10 | $138.28 | 0.7M |
| 2026-07-13 | $133.19 | $137.25 | $132.57 | $133.32 | 0.5M |
| 2026-07-10 | $137.41 | $138.11 | $134.67 | $136.68 | 0.4M |
| 2026-07-09 | $139.68 | $142.10 | $138.19 | $138.64 | 0.4M |
| 2026-07-08 | $131.84 | $138.65 | $130.32 | $134.30 | 0.9M |
| 2026-07-07 | $139.81 | $139.91 | $132.01 | $133.43 | 0.8M |
| 2026-07-06 | $140.39 | $148.23 | $140.39 | $143.86 | 0.8M |
| 2026-07-02 | $150.81 | $152.06 | $138.02 | $138.26 | 0.7M |
| 2026-07-01 | $161.00 | $162.57 | $150.79 | $151.02 | 0.6M |
| 2026-06-30 | $159.55 | $166.07 | $159.02 | $165.95 | 0.7M |
| 2026-06-29 | $155.54 | $160.26 | $151.95 | $160.10 | 0.8M |
| 2026-06-26 | $160.02 | $161.03 | $154.39 | $155.33 | 1.8M |
| 2026-06-25 | $163.55 | $167.56 | $160.84 | $163.56 | 0.5M |
| 2026-06-24 | $157.23 | $163.88 | $154.10 | $158.99 | 0.6M |
| 2026-06-23 | $156.93 | $159.87 | $150.60 | $156.42 | 0.4M |
| 2026-06-22 | $159.29 | $165.00 | $158.62 | $164.71 | 0.4M |
| 2026-06-18 | $159.36 | $161.00 | $153.10 | $157.71 | 0.8M |
| 2026-06-17 | $155.06 | $158.90 | $152.47 | $154.25 | 0.7M |
| 2026-06-16 | $157.03 | $160.95 | $152.20 | $152.37 | 0.5M |
| 2026-06-15 | $154.52 | $156.90 | $152.06 | $155.95 | 0.7M |
| 2026-06-12 | $145.69 | $151.19 | $144.99 | $148.83 | 0.5M |
| 2026-06-11 | $140.12 | $144.59 | $138.20 | $143.69 | 0.7M |
| 2026-06-10 | $145.24 | $148.35 | $135.08 | $136.72 | 1.0M |
| 2026-06-09 | $156.10 | $159.50 | $140.52 | $146.58 | 0.5M |
| 2026-06-08 | $153.30 | $153.43 | $147.65 | $152.73 | 0.5M |
| 2026-06-05 | $151.71 | $154.19 | $147.88 | $150.29 | 0.4M |
| 2026-06-04 | $148.39 | $156.48 | $147.49 | $154.76 | 0.4M |
| 2026-06-03 | $151.56 | $155.39 | $149.90 | $152.00 | 0.4M |
| 2026-06-02 | $146.69 | $152.39 | $143.62 | $150.76 | 0.8M |
| 2026-06-01 | $144.70 | $147.93 | $139.94 | $145.13 | 0.9M |
| 2026-05-29 | $152.01 | $152.57 | $145.32 | $148.77 | 0.5M |
| 2026-05-28 | $151.21 | $153.46 | $149.37 | $151.51 | 0.5M |
| 2026-05-27 | $151.86 | $155.35 | $149.70 | $151.48 | 0.3M |
| 2026-05-26 | $152.26 | $152.68 | $148.06 | $151.38 | 0.6M |
| 2026-05-22 | $152.68 | $152.68 | $147.07 | $148.65 | 0.4M |
| 2026-05-21 | $148.46 | $151.94 | $146.98 | $150.71 | 0.5M |
| 2026-05-20 | $150.13 | $150.14 | $146.26 | $148.75 | 0.4M |
| 2026-05-19 | $144.72 | $148.92 | $139.64 | $146.26 | 0.6M |
| 2026-05-18 | $157.80 | $158.19 | $145.72 | $148.45 | 0.5M |
| 2026-05-15 | $155.78 | $158.35 | $153.00 | $156.72 | 0.8M |
| 2026-05-14 | $161.98 | $165.05 | $158.84 | $161.14 | 0.6M |
| 2026-05-13 | $162.53 | $162.53 | $152.90 | $160.77 | 0.7M |
| 2026-05-12 | $159.95 | $160.00 | $153.86 | $159.44 | 1.2M |
| 2026-05-11 | $164.37 | $166.10 | $161.19 | $163.85 | 0.5M |
| 2026-05-08 | $162.05 | $163.30 | $158.50 | $163.24 | 0.5M |
| 2026-05-07 | $168.62 | $168.62 | $153.83 | $158.42 | 0.9M |
| 2026-05-06 | $162.67 | $171.58 | $154.72 | $169.16 | 1.3M |
| 2026-05-05 | $156.98 | $169.85 | $156.98 | $168.32 | 2.0M |
| 2026-05-04 | $149.55 | $152.53 | $148.40 | $150.93 | 0.7M |
| 2026-05-01 | $147.05 | $149.88 | $144.67 | $149.14 | 0.5M |
| 2026-04-30 | $139.72 | $147.69 | $138.82 | $147.43 | 0.5M |
| 2026-04-29 | $137.01 | $140.50 | $132.00 | $134.09 | 0.8M |
| 2026-04-28 | $136.96 | $138.69 | $133.32 | $136.63 | 0.5M |
| 2026-04-27 | $136.90 | $141.54 | $134.08 | $140.25 | 0.4M |
| 2026-04-24 | $136.99 | $139.00 | $133.00 | $136.06 | 0.4M |
| 2026-04-23 | $135.00 | $138.60 | $133.66 | $136.33 | 0.5M |
| 2026-04-22 | $131.88 | $134.46 | $131.51 | $132.89 | 0.4M |
| 2026-04-21 | $129.60 | $133.07 | $126.92 | $129.08 | 0.4M |
| 2026-04-20 | $129.01 | $129.79 | $128.01 | $129.34 | 0.5M |
| 2026-04-17 | $128.70 | $132.14 | $127.16 | $128.81 | 1.4M |
| 2026-04-16 | $127.69 | $129.51 | $125.40 | $126.52 | 0.4M |
| 2026-04-15 | $134.75 | $135.00 | $126.10 | $128.57 | 0.8M |
| 2026-04-14 | $132.84 | $136.94 | $129.05 | $135.77 | 0.8M |
| 2026-04-13 | $131.19 | $132.18 | $128.85 | $130.88 | 0.4M |
| 2026-04-10 | $132.13 | $133.30 | $129.92 | $130.32 | 0.4M |
| 2026-04-09 | $128.42 | $135.72 | $128.42 | $130.34 | 0.5M |
| 2026-04-08 | $127.80 | $131.35 | $125.64 | $128.25 | 0.5M |
| 2026-04-07 | $120.24 | $121.12 | $117.07 | $119.41 | 0.4M |
| 2026-04-06 | $123.26 | $123.40 | $118.93 | $120.64 | 0.4M |
| 2026-04-02 | $120.43 | $127.54 | $120.25 | $123.88 | 0.3M |
| 2026-04-01 | $120.60 | $127.92 | $119.94 | $125.40 | 0.6M |
| 2026-03-31 | $113.27 | $118.61 | $112.16 | $118.06 | 0.4M |
| 2026-03-30 | $119.03 | $119.03 | $108.51 | $111.33 | 0.5M |
| 2026-03-27 | $115.51 | $119.30 | $115.13 | $117.31 | 0.4M |
| 2026-03-26 | $120.12 | $122.53 | $114.51 | $115.09 | 0.4M |
| 2026-03-25 | $122.46 | $124.53 | $120.30 | $123.29 | 0.3M |
| 2026-03-24 | $117.02 | $121.15 | $115.35 | $120.79 | 0.4M |
| 2026-03-23 | $113.82 | $119.99 | $113.50 | $117.27 | 0.4M |
| 2026-03-20 | $117.28 | $117.28 | $109.55 | $110.95 | 1.3M |
| 2026-03-19 | $112.81 | $118.49 | $111.50 | $117.51 | 0.4M |
| 2026-03-18 | $116.83 | $118.45 | $114.88 | $115.77 | 0.4M |
| 2026-03-17 | $114.88 | $116.71 | $113.47 | $116.15 | 0.3M |
| 2026-03-16 | $114.81 | $118.86 | $113.09 | $114.55 | 0.5M |
| 2026-03-13 | $114.37 | $116.15 | $110.77 | $112.60 | 0.4M |
| 2026-03-12 | $114.45 | $115.60 | $111.26 | $112.93 | 0.4M |
| 2026-03-11 | $115.30 | $119.84 | $113.16 | $117.04 | 0.6M |
| 2026-03-10 | $116.88 | $119.98 | $115.54 | $115.77 | 0.5M |
| 2026-03-09 | $108.00 | $116.37 | $107.39 | $116.17 | 0.6M |
| 2026-03-06 | $107.35 | $112.71 | $107.12 | $110.25 | 0.3M |
| 2026-03-05 | $116.37 | $117.54 | $109.35 | $111.96 | 0.7M |
| 2026-03-04 | $117.87 | $120.79 | $116.11 | $118.99 | 0.8M |
| 2026-03-03 | $116.05 | $118.05 | $110.81 | $116.14 | 0.9M |
| 2026-03-02 | $119.06 | $124.90 | $118.43 | $119.30 | 0.8M |
| 2026-02-27 | $119.52 | $122.06 | $117.50 | $120.87 | 0.7M |
| 2026-02-26 | $130.05 | $130.62 | $119.09 | $122.16 | 1.5M |
| 2026-02-25 | $117.32 | $137.64 | $114.70 | $130.10 | 3.0M |
| 2026-02-24 | $105.00 | $108.34 | $101.31 | $104.21 | 0.9M |
| 2026-02-23 | $107.50 | $110.00 | $105.02 | $106.08 | 0.7M |
| 2026-02-20 | $104.08 | $109.32 | $104.08 | $108.16 | 0.6M |
| 2026-02-19 | $101.83 | $105.63 | $101.37 | $104.53 | 0.4M |
| 2026-02-18 | $102.03 | $105.78 | $101.62 | $102.07 | 0.4M |
| 2026-02-17 | $104.11 | $104.60 | $99.93 | $101.53 | 0.5M |
| 2026-02-13 | $101.52 | $107.65 | $101.50 | $105.16 | 0.6M |
| 2026-02-12 | $102.66 | $105.52 | $99.30 | $101.27 | 0.7M |
| 2026-02-11 | $99.97 | $105.00 | $99.75 | $102.50 | 0.9M |
| 2026-02-10 | $101.66 | $101.66 | $97.59 | $97.88 | 0.4M |
| 2026-02-09 | $97.94 | $101.99 | $97.21 | $101.60 | 0.5M |
| 2026-02-06 | $91.50 | $97.63 | $90.13 | $97.29 | 0.5M |
| 2026-02-05 | $84.00 | $90.09 | $84.00 | $88.96 | 0.6M |
| 2026-02-04 | $93.25 | $94.07 | $84.95 | $85.69 | 0.7M |
| 2026-02-03 | $93.05 | $94.19 | $90.24 | $92.90 | 0.4M |
| 2026-02-02 | $87.81 | $90.70 | $87.66 | $90.64 | 0.7M |
| 2026-01-30 | $89.93 | $92.73 | $88.07 | $88.49 | 1.5M |
| 2026-01-29 | $93.21 | $96.75 | $90.49 | $92.03 | 0.6M |
| 2026-01-28 | $94.11 | $95.50 | $92.71 | $93.75 | 0.5M |
| 2026-01-27 | $92.65 | $94.98 | $92.57 | $93.85 | 0.4M |
| 2026-01-26 | $90.34 | $93.51 | $90.34 | $91.60 | 0.4M |
| 2026-01-23 | $92.08 | $93.64 | $90.48 | $91.22 | 0.7M |
| 2026-01-22 | $95.15 | $95.41 | $90.09 | $92.06 | 0.4M |
| 2026-01-21 | $93.18 | $95.20 | $91.51 | $94.38 | 0.5M |