-
5 DAY PERFORMANCE
+1.15% -
1 MONTH PERFORMANCE
+23.20% -
3 MONTH PERFORMANCE
+20.12% -
6 MONTH PERFORMANCE
+19.30% -
YEAR-TO-DATE PERFORMANCE
+102.14% -
1 YEAR PERFORMANCE
+113.05%
EMCOR Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $437.85 | $435.00 (-0.65%) | $440.75 | $430.79 | 291,622 | $20.43 B |
| 10/03/2024 | $429.89 | $430.95 (0.25%) | $431.36 | $426.04 | 308,800 | $20.24 B |
| 10/02/2024 | $425.00 | $429.89 (1.15%) | $433.55 | $423.66 | 226,401 | $20.19 B |
| 10/01/2024 | $428.50 | $428.28 (-0.05%) | $429.83 | $420.20 | 274,212 | $20.12 B |
| 09/30/2024 | $425.63 | $430.53 (1.15%) | $430.98 | $421.88 | 278,152 | $20.22 B |
| 09/27/2024 | $428.70 | $427.09 (-0.38%) | $430.77 | $423.61 | 363,911 | $20.06 B |
| 09/26/2024 | $440.44 | $429.30 (-2.53%) | $443.96 | $428.63 | 512,696 | $20.17 B |
| 09/25/2024 | $435.50 | $435.47 (-0.01%) | $442.15 | $433.50 | 524,800 | $20.45 B |
| 09/24/2024 | $434.99 | $433.56 (-0.33%) | $437.61 | $427.02 | 362,831 | $20.37 B |
| 09/23/2024 | $437.61 | $435.11 (-0.57%) | $441.89 | $434.98 | 392,666 | $20.44 B |
| 09/20/2024 | $430.45 | $435.60 (1.2%) | $437.10 | $428.00 | 721,900 | $20.46 B |
| 09/19/2024 | $420.67 | $430.05 (2.23%) | $432.88 | $412.43 | 460,807 | $20.20 B |
| 09/18/2024 | $411.84 | $408.75 (-0.75%) | $417.78 | $406.24 | 384,000 | $19.20 B |
| 09/17/2024 | $406.19 | $409.20 (0.74%) | $410.67 | $404.22 | 349,916 | $19.22 B |
| 09/16/2024 | $396.86 | $402.69 (1.47%) | $403.69 | $394.51 | 199,200 | $18.92 B |
| 09/13/2024 | $392.78 | $396.42 (0.93%) | $400.49 | $392.45 | 249,000 | $18.62 B |
| 09/12/2024 | $385.27 | $388.49 (0.84%) | $393.77 | $382.52 | 408,900 | $18.25 B |
| 09/11/2024 | $372.69 | $385.07 (3.32%) | $385.07 | $364.50 | 338,500 | $18.09 B |
| 09/10/2024 | $365.27 | $371.26 (1.64%) | $371.94 | $363.61 | 362,917 | $17.44 B |
| 09/09/2024 | $355.75 | $364.10 (2.35%) | $366.27 | $355.64 | 376,041 | $17.10 B |
| 09/06/2024 | $354.39 | $352.88 (-0.43%) | $360.56 | $350.53 | 384,845 | $16.58 B |
| 09/05/2024 | $354.10 | $353.47 (-0.18%) | $355.76 | $350.07 | 383,256 | $16.60 B |
| 09/04/2024 | $356.31 | $356.46 (0.04%) | $361.10 | $351.91 | 350,312 | $16.74 B |
| 09/03/2024 | $389.92 | $358.63 (-8.02%) | $389.92 | $357.26 | 524,100 | $16.85 B |
| 08/30/2024 | $386.89 | $393.06 (1.59%) | $393.35 | $386.59 | 552,500 | $18.46 B |
| 08/29/2024 | $382.41 | $385.17 (0.72%) | $392.31 | $381.50 | 287,121 | $18.09 B |
| 08/28/2024 | $380.00 | $379.75 (-0.07%) | $383.02 | $376.92 | 231,054 | $17.84 B |
| 08/27/2024 | $375.00 | $380.87 (1.57%) | $383.16 | $373.27 | 282,000 | $17.89 B |
| 08/26/2024 | $382.71 | $377.61 (-1.33%) | $385.17 | $375.05 | 212,500 | $17.74 B |
| 08/23/2024 | $374.80 | $382.30 (2%) | $383.15 | $374.74 | 236,766 | $17.96 B |
| 08/22/2024 | $373.01 | $372.76 (-0.07%) | $378.27 | $371.98 | 290,916 | $17.51 B |
| 08/21/2024 | $366.25 | $373.13 (1.88%) | $373.33 | $360.13 | 243,787 | $17.53 B |
| 08/20/2024 | $368.00 | $367.30 (-0.19%) | $371.64 | $361.51 | 299,400 | $17.25 B |
| 08/19/2024 | $366.59 | $368.54 (0.53%) | $368.68 | $361.26 | 279,300 | $17.31 B |
| 08/16/2024 | $372.19 | $366.59 (-1.5%) | $372.31 | $363.15 | 220,433 | $17.22 B |
| 08/15/2024 | $371.56 | $372.19 (0.17%) | $374.77 | $368.13 | 188,200 | $17.48 B |
| 08/14/2024 | $364.44 | $365.35 (0.25%) | $367.46 | $361.42 | 293,400 | $17.16 B |
| 08/13/2024 | $359.42 | $361.46 (0.57%) | $362.96 | $354.51 | 297,700 | $16.98 B |
| 08/12/2024 | $356.81 | $355.80 (-0.28%) | $360.17 | $352.09 | 208,100 | $16.71 B |
| 08/09/2024 | $357.02 | $355.77 (-0.35%) | $360.87 | $353.53 | 259,200 | $16.71 B |
| 08/08/2024 | $353.99 | $357.02 (0.86%) | $357.39 | $345.81 | 326,400 | $16.77 B |
| 08/07/2024 | $359.32 | $347.88 (-3.18%) | $360.82 | $343.08 | 396,506 | $16.34 B |
| 08/06/2024 | $343.51 | $350.43 (2.01%) | $355.64 | $341.59 | 426,700 | $16.46 B |
| 08/05/2024 | $329.14 | $340.22 (3.37%) | $348.04 | $319.49 | 654,100 | $15.98 B |
| 08/02/2024 | $355.89 | $349.70 (-1.74%) | $359.75 | $341.46 | 583,337 | $16.43 B |
| 08/01/2024 | $375.58 | $366.12 (-2.52%) | $384.98 | $360.85 | 487,457 | $17.20 B |
| 07/31/2024 | $370.85 | $375.44 (1.24%) | $380.72 | $369.43 | 474,800 | $17.64 B |
| 07/30/2024 | $364.83 | $358.47 (-1.74%) | $370.20 | $355.22 | 449,974 | $16.84 B |
| 07/29/2024 | $365.34 | $362.87 (-0.68%) | $374.84 | $362.46 | 409,424 | $17.04 B |
| 07/26/2024 | $359.42 | $364.05 (1.29%) | $368.08 | $351.91 | 1.23 M | $17.10 B |
| 07/25/2024 | $388.61 | $346.60 (-10.81%) | $396.84 | $345.79 | 1.44 M | $16.28 B |
| 07/24/2024 | $374.23 | $356.73 (-4.68%) | $376.01 | $355.51 | 636,885 | $16.76 B |
| 07/23/2024 | $374.28 | $379.21 (1.32%) | $383.28 | $371.40 | 388,804 | $17.81 B |
| 07/22/2024 | $366.74 | $375.74 (2.45%) | $375.96 | $364.50 | 284,680 | $17.71 B |
| 07/19/2024 | $365.18 | $363.61 (-0.43%) | $366.97 | $360.73 | 379,424 | $17.14 B |
| 07/18/2024 | $364.85 | $364.83 (-0.01%) | $374.48 | $356.53 | 460,445 | $17.20 B |
| 07/17/2024 | $386.00 | $361.24 (-6.41%) | $386.00 | $361.21 | 431,878 | $17.03 B |
| 07/16/2024 | $383.42 | $390.88 (1.95%) | $391.31 | $380.14 | 360,698 | $18.43 B |
| 07/15/2024 | $377.57 | $380.39 (0.75%) | $384.21 | $376.14 | 343,425 | $17.93 B |
| 07/12/2024 | $377.93 | $376.45 (-0.39%) | $382.25 | $371.48 | 294,414 | $17.75 B |
| 07/11/2024 | $374.08 | $375.46 (0.37%) | $378.09 | $370.48 | 253,398 | $17.70 B |
| 07/10/2024 | $365.85 | $372.76 (1.89%) | $373.08 | $365.59 | 337,431 | $17.57 B |
| 07/09/2024 | $363.84 | $363.56 (-0.08%) | $368.06 | $363.38 | 462,450 | $17.14 B |
| 07/08/2024 | $366.28 | $363.84 (-0.67%) | $369.38 | $362.76 | 300,973 | $17.15 B |
| 07/05/2024 | $370.34 | $362.54 (-2.11%) | $372.97 | $359.82 | 290,202 | $17.09 B |