• SPX
  • $5,974.98
  • -0.17 %
  • -$10.40
  • DJI
  • $43,857.46
  • -0.23 %
  • -$100.73
  • N225
  • $38,535.70
  • -0.48 %
  • -$185.96
  • FTSE
  • $8,070.55
  • 0.5 %
  • $40.22
  • IXIC
  • $19,206.07
  • -0.13 %
  • -$24.67
EMCOR Group, Inc. (EME) Charts

EMCOR Group, Inc. (EME) Charts

NYSE Currency in USD Disclaimer

Stock Price

$496.42

-$3.94

(-0.79%)

Day's range
$495.65
Day's range
$502.5
  • 5 DAY PERFORMANCE

    -3.45%
  • 1 MONTH PERFORMANCE

    +9.68%
  • 3 MONTH PERFORMANCE

    +35.88%
  • 6 MONTH PERFORMANCE

    +32.64%
  • YEAR-TO-DATE PERFORMANCE

    +130.43%
  • 1 YEAR PERFORMANCE

    +128.14%

EMCOR Group, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/14/2024 $500.38 $498.28   (-0.42%) $502.50 $495.65 216,686 $23.12 B
11/13/2024 $515.00 $500.36   (-2.84%) $517.00 $498.61 443,825 $23.21 B
11/12/2024 $521.61 $514.08   (-1.44%) $524.50 $510.89 472,098 $23.85 B
11/11/2024 $521.78 $520.44   (-0.26%) $525.31 $516.34 634,907 $24.15 B
11/08/2024 $507.87 $514.15   (1.24%) $519.10 $506.00 593,427 $24.15 B
11/07/2024 $503.00 $504.35   (0.27%) $509.46 $501.60 796,879 $23.69 B
11/06/2024 $492.45 $501.88   (1.91%) $504.53 $486.88 616,600 $23.57 B
11/05/2024 $462.13 $475.78   (2.95%) $476.50 $462.13 357,431 $22.35 B
11/04/2024 $450.70 $461.50   (2.4%) $468.59 $450.67 394,001 $21.68 B
11/01/2024 $457.56 $453.21   (-0.95%) $461.87 $451.52 523,314 $21.29 B
10/31/2024 $439.12 $446.07   (1.58%) $456.76 $436.51 548,206 $20.95 B
10/30/2024 $431.99 $431.77   (-0.05%) $438.56 $431.29 369,933 $20.28 B
10/29/2024 $430.00 $436.79   (1.58%) $436.95 $427.82 355,043 $20.52 B
10/28/2024 $432.12 $431.56   (-0.13%) $434.23 $429.46 359,443 $20.27 B
10/25/2024 $443.91 $428.58   (-3.45%) $443.91 $422.16 502,949 $20.13 B
10/24/2024 $445.96 $446.11   (0.03%) $447.50 $441.60 265,366 $20.95 B
10/23/2024 $445.35 $445.62   (0.06%) $449.68 $442.07 172,700 $20.93 B
10/22/2024 $450.00 $447.94   (-0.46%) $454.11 $445.03 221,561 $21.04 B
10/21/2024 $453.00 $455.10   (0.46%) $456.16 $449.27 217,306 $21.38 B
10/18/2024 $453.80 $453.74   (-0.01%) $453.86 $444.43 261,900 $21.31 B
10/17/2024 $452.25 $453.75   (0.33%) $455.52 $448.82 266,452 $21.31 B
10/16/2024 $447.21 $447.28   (0.02%) $452.44 $444.38 246,826 $21.01 B
10/15/2024 $452.94 $444.91   (-1.77%) $454.40 $441.60 245,800 $20.90 B
10/14/2024 $452.39 $452.60   (0.05%) $454.84 $449.32 142,015 $21.26 B
10/11/2024 $441.80 $450.45   (1.96%) $450.55 $441.80 151,200 $21.16 B
10/10/2024 $443.00 $442.09   (-0.21%) $443.50 $436.19 182,200 $20.77 B
10/09/2024 $439.04 $446.94   (1.8%) $448.10 $439.04 266,208 $20.99 B
10/08/2024 $443.55 $439.74   (-0.86%) $445.66 $439.18 351,203 $20.66 B
10/07/2024 $433.35 $440.36   (1.62%) $444.98 $433.23 352,400 $20.68 B
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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.