ECG: Everus Construction Group Inc.

As of Friday, May 29th, 2026

$ 148.77

-2.74 -1.81%

Open: 152.01
High: 152.57
Low: 145.32
Volume: 504,611
Previous Close on Thursday, May 28th, 2026

$ 151.51

+0.03 +0.02%

Open: 151.21
High: 153.46
Low: 149.37
Volume: 492,573

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 152.01 152.57 145.32 148.77 504,611 -2.74 -1.81
2026-05-28 151.21 153.46 149.37 151.51 492,573 +0.03 +0.02
2026-05-27 151.86 155.35 149.70 151.48 342,303 +0.10 +0.07
2026-05-26 152.26 152.69 148.06 151.38 532,196 +2.73 +1.84
2026-05-22 152.68 152.68 147.06 148.65 371,617 -2.06 -1.37
2026-05-21 148.46 151.94 146.98 150.71 474,834 +1.96 +1.32
2026-05-20 150.13 150.14 146.26 148.75 371,559 +2.49 +1.70
2026-05-19 144.72 148.92 139.64 146.26 639,485 -2.19 -1.48
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 155.35
On 2026-05-27		 145.32
On 2026-05-29		 -1.94 -1.29 155.35
On 2026-05-27		 145.32
On 2026-05-29		 -6.46 150.36
10D 158.36
On 2026-05-15		 139.64
On 2026-05-19		 -12.37 -7.68 158.36
On 2026-05-15		 139.64
On 2026-05-19		 -11.82 150.27
20D 171.58
On 2026-05-06		 139.64
On 2026-05-19		 1.34 0.91 171.58
On 2026-05-06		 139.64
On 2026-05-19		 -18.61 155.35
WTD 155.35
On 2026-05-27		 145.32
On 2026-05-29		 0.12 0.08 155.35
On 2026-05-27		 145.32
On 2026-05-29		 -6.46 150.79
MTD 171.58
On 2026-05-06		 139.64
On 2026-05-19		 1.34 0.91 171.58
On 2026-05-06		 139.64
On 2026-05-19		 -18.61 155.35
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
VFC

V.F. Corporation

17.18 -0.75 -4.18 6,896,048
WTFC

Wintrust Financial Corporation

150.23 -0.46 -0.31 586,622
CCL

Carnival Corporation

28.06 +0.12 +0.43 34,121,634
IVV

iShares Core S&P 500 ETF

760.05 +1.88 +0.25 10,713,589
ECG

Everus Construction Group Inc.

148.77 -2.74 -1.81 504,611