5 DAY PERFORMANCE
-0.38%
1 MONTH PERFORMANCE
-9.39%
3 MONTH PERFORMANCE
+6.46%
6 MONTH PERFORMANCE
+28.24%
YEAR-TO-DATE PERFORMANCE
+0.82%
1 YEAR PERFORMANCE
+115.08%
EMCOR Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $455.99 | $457.63 (0.36%) | $463.88 | $453.29 | 308,516 | $21.23 B |
| 12/31/2024 | $457.50 | $453.90 (-0.79%) | $459.47 | $452.75 | 349,800 | $21.06 B |
| 12/30/2024 | $456.28 | $457.25 (0.21%) | $460.59 | $450.00 | 291,900 | $21.21 B |
| 12/27/2024 | $462.60 | $459.38 (-0.7%) | $464.13 | $454.52 | 177,600 | $21.31 B |
| 12/26/2024 | $463.00 | $466.58 (0.77%) | $466.77 | $460.26 | 145,120 | $21.65 B |
| 12/24/2024 | $464.34 | $463.49 (-0.18%) | $465.49 | $461.21 | 134,900 | $21.50 B |
| 12/23/2024 | $464.31 | $463.26 (-0.23%) | $465.00 | $457.45 | 192,016 | $21.49 B |
| 12/20/2024 | $458.61 | $465.82 (1.57%) | $470.95 | $454.74 | 867,624 | $21.61 B |
| 12/19/2024 | $470.18 | $464.30 (-1.25%) | $477.21 | $461.66 | 371,432 | $21.54 B |
| 12/18/2024 | $479.90 | $464.42 (-3.23%) | $484.91 | $464.25 | 556,035 | $21.55 B |
| 12/17/2024 | $477.53 | $476.90 (-0.13%) | $481.78 | $470.54 | 440,332 | $22.13 B |
| 12/16/2024 | $478.74 | $484.55 (1.21%) | $487.27 | $477.00 | 343,832 | $22.48 B |
| 12/13/2024 | $479.74 | $479.28 (-0.1%) | $484.63 | $476.59 | 266,118 | $22.24 B |
| 12/12/2024 | $481.99 | $480.25 (-0.36%) | $484.54 | $476.83 | 250,057 | $22.28 B |
| 12/11/2024 | $482.34 | $480.96 (-0.29%) | $483.00 | $476.74 | 319,216 | $22.31 B |
| 12/10/2024 | $482.59 | $474.31 (-1.72%) | $485.31 | $473.65 | 349,384 | $22.01 B |
| 12/09/2024 | $505.88 | $478.59 (-5.39%) | $509.03 | $468.55 | 556,766 | $22.20 B |
| 12/06/2024 | $513.75 | $509.03 (-0.92%) | $513.75 | $504.35 | 313,354 | $23.62 B |
| 12/05/2024 | $514.00 | $513.52 (-0.09%) | $518.10 | $508.24 | 323,267 | $23.82 B |
| 12/04/2024 | $511.04 | $514.71 (0.72%) | $514.87 | $507.38 | 336,650 | $23.88 B |
| 12/03/2024 | $507.24 | $509.59 (0.46%) | $510.76 | $501.05 | 340,881 | $23.64 B |
| 12/02/2024 | $511.95 | $505.09 (-1.34%) | $517.74 | $505.07 | 319,100 | $23.43 B |
| 11/29/2024 | $514.07 | $510.12 (-0.77%) | $519.72 | $509.97 | 177,411 | $23.67 B |
| 11/27/2024 | $520.00 | $507.95 (-2.32%) | $522.49 | $505.27 | 391,237 | $23.57 B |
| 11/26/2024 | $511.48 | $514.78 (0.65%) | $522.74 | $508.75 | 451,900 | $23.88 B |
| 11/25/2024 | $507.91 | $510.99 (0.61%) | $513.15 | $503.04 | 651,345 | $23.71 B |
| 11/22/2024 | $522.82 | $504.92 (-3.42%) | $528.41 | $497.88 | 661,400 | $23.43 B |
| 11/21/2024 | $520.00 | $526.95 (1.34%) | $532.38 | $518.50 | 398,226 | $24.45 B |
| 11/20/2024 | $517.00 | $515.82 (-0.23%) | $520.95 | $508.76 | 437,223 | $23.93 B |
| 11/19/2024 | $497.25 | $514.00 (3.37%) | $514.24 | $495.42 | 448,935 | $23.85 B |
| 11/18/2024 | $501.36 | $500.85 (-0.1%) | $505.81 | $497.25 | 402,228 | $23.24 B |
| 11/15/2024 | $499.31 | $498.86 (-0.09%) | $504.64 | $495.76 | 436,785 | $23.14 B |
| 11/14/2024 | $500.38 | $498.11 (-0.45%) | $502.50 | $492.80 | 556,822 | $23.11 B |
| 11/13/2024 | $515.00 | $500.36 (-2.84%) | $517.00 | $498.61 | 454,922 | $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 |