5 DAY PERFORMANCE
-1.23%
1 MONTH PERFORMANCE
-1.95%
3 MONTH PERFORMANCE
-25.16%
6 MONTH PERFORMANCE
-16.47%
YEAR-TO-DATE PERFORMANCE
-16.50%
1 YEAR PERFORMANCE
+12.78%
EMCOR Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $382.08 | $378.81 (-0.86%) | $383.95 | $374.12 | 358,344 | $17.42 B |
| 04/16/2025 | $382.85 | $382.40 (-0.12%) | $389.31 | $375.00 | 498,400 | $17.59 B |
| 04/15/2025 | $386.48 | $390.10 (0.94%) | $395.68 | $386.01 | 395,799 | $17.94 B |
| 04/14/2025 | $392.85 | $385.79 (-1.8%) | $393.00 | $378.99 | 388,500 | $17.74 B |
| 04/11/2025 | $375.28 | $383.73 (2.25%) | $385.27 | $366.98 | 455,213 | $17.65 B |
| 04/10/2025 | $376.01 | $375.20 (-0.22%) | $386.23 | $365.86 | 643,623 | $17.26 B |
| 04/09/2025 | $350.72 | $391.00 (11.48%) | $396.67 | $349.78 | 931,535 | $17.98 B |
| 04/08/2025 | $369.15 | $354.26 (-4.03%) | $375.55 | $347.68 | 819,300 | $16.29 B |
| 04/07/2025 | $325.80 | $350.48 (7.58%) | $361.99 | $324.80 | 1.14 M | $16.12 B |
| 04/04/2025 | $340.00 | $342.02 (0.59%) | $347.76 | $320.89 | 1.17 M | $15.73 B |
| 04/03/2025 | $362.15 | $354.54 (-2.1%) | $367.65 | $352.18 | 491,219 | $16.31 B |
| 04/02/2025 | $364.70 | $384.95 (5.55%) | $385.05 | $362.80 | 400,000 | $17.70 B |
| 04/01/2025 | $368.52 | $375.50 (1.89%) | $377.09 | $365.96 | 408,300 | $17.27 B |
| 03/31/2025 | $361.18 | $369.63 (2.34%) | $369.70 | $352.10 | 775,936 | $17.00 B |
| 03/28/2025 | $379.72 | $370.87 (-2.33%) | $380.29 | $366.72 | 400,400 | $17.06 B |
| 03/27/2025 | $388.67 | $379.33 (-2.4%) | $389.93 | $377.38 | 637,146 | $17.45 B |
| 03/26/2025 | $411.76 | $392.25 (-4.74%) | $411.86 | $391.13 | 296,600 | $18.04 B |
| 03/25/2025 | $411.73 | $412.28 (0.13%) | $416.80 | $407.14 | 359,430 | $18.96 B |
| 03/24/2025 | $405.00 | $412.85 (1.94%) | $415.52 | $404.44 | 560,918 | $18.99 B |
| 03/21/2025 | $393.85 | $395.14 (0.33%) | $395.89 | $390.44 | 1.26 M | $18.17 B |
| 03/20/2025 | $390.72 | $399.52 (2.25%) | $406.55 | $390.72 | 559,663 | $18.37 B |
| 03/19/2025 | $388.67 | $398.54 (2.54%) | $401.88 | $386.12 | 412,300 | $18.33 B |
| 03/18/2025 | $388.84 | $386.54 (-0.59%) | $392.56 | $383.12 | 359,700 | $17.78 B |
| 03/17/2025 | $385.83 | $395.09 (2.4%) | $398.65 | $384.33 | 391,234 | $18.17 B |
| 03/14/2025 | $380.82 | $388.51 (2.02%) | $390.30 | $379.30 | 330,500 | $17.87 B |
| 03/13/2025 | $380.25 | $372.92 (-1.93%) | $382.52 | $369.72 | 335,806 | $17.15 B |
| 03/12/2025 | $385.50 | $382.39 (-0.81%) | $390.00 | $377.61 | 530,117 | $17.59 B |
| 03/11/2025 | $362.19 | $372.60 (2.87%) | $379.99 | $360.00 | 620,400 | $17.14 B |
| 03/10/2025 | $364.84 | $361.16 (-1.01%) | $369.99 | $355.53 | 640,181 | $16.61 B |
| 03/07/2025 | $375.85 | $375.35 (-0.13%) | $382.62 | $363.80 | 583,600 | $17.26 B |
| 03/06/2025 | $380.22 | $374.87 (-1.41%) | $387.37 | $370.21 | 689,258 | $17.24 B |
| 03/05/2025 | $389.15 | $392.60 (0.89%) | $396.20 | $384.80 | 522,745 | $18.06 B |
| 03/04/2025 | $385.00 | $388.08 (0.8%) | $398.38 | $376.29 | 662,300 | $17.85 B |
| 03/03/2025 | $411.10 | $395.73 (-3.74%) | $411.10 | $394.01 | 560,400 | $18.20 B |
| 02/28/2025 | $400.07 | $408.91 (2.21%) | $409.01 | $396.02 | 676,931 | $18.81 B |
| 02/27/2025 | $418.62 | $402.71 (-3.8%) | $424.14 | $401.84 | 576,992 | $18.52 B |
| 02/26/2025 | $419.98 | $420.88 (0.21%) | $433.63 | $415.13 | 881,452 | $19.36 B |
| 02/25/2025 | $390.46 | $398.03 (1.94%) | $400.47 | $385.52 | 827,896 | $18.31 B |
| 02/24/2025 | $403.30 | $391.43 (-2.94%) | $406.44 | $388.29 | 841,081 | $18.00 B |
| 02/21/2025 | $432.91 | $404.35 (-6.6%) | $432.91 | $402.71 | 702,717 | $18.76 B |
| 02/20/2025 | $435.58 | $424.64 (-2.51%) | $436.11 | $418.86 | 432,220 | $19.70 B |
| 02/19/2025 | $431.03 | $434.85 (0.89%) | $436.09 | $430.52 | 340,652 | $20.17 B |
| 02/18/2025 | $427.90 | $433.91 (1.4%) | $435.97 | $427.75 | 466,321 | $20.13 B |
| 02/14/2025 | $428.92 | $426.29 (-0.61%) | $428.92 | $422.24 | 303,336 | $19.78 B |
| 02/13/2025 | $437.58 | $427.55 (-2.29%) | $439.34 | $421.43 | 519,400 | $19.84 B |
| 02/12/2025 | $433.74 | $433.49 (-0.06%) | $438.71 | $431.01 | 604,050 | $20.11 B |
| 02/11/2025 | $461.65 | $446.24 (-3.34%) | $463.76 | $443.02 | 373,200 | $20.70 B |
| 02/10/2025 | $463.37 | $466.51 (0.68%) | $469.29 | $461.00 | 345,770 | $21.64 B |
| 02/07/2025 | $470.93 | $461.75 (-1.95%) | $471.78 | $460.15 | 331,805 | $21.42 B |
| 02/06/2025 | $460.00 | $467.17 (1.56%) | $467.70 | $457.79 | 422,019 | $21.67 B |
| 02/05/2025 | $450.35 | $456.65 (1.4%) | $463.64 | $448.09 | 358,011 | $21.19 B |
| 02/04/2025 | $450.28 | $445.00 (-1.17%) | $452.32 | $442.55 | 386,939 | $20.65 B |
| 02/03/2025 | $436.94 | $448.40 (2.62%) | $453.29 | $432.12 | 635,404 | $20.80 B |
| 01/31/2025 | $453.67 | $448.06 (-1.24%) | $458.32 | $441.89 | 701,500 | $20.79 B |
| 01/30/2025 | $444.96 | $448.69 (0.84%) | $454.98 | $440.84 | 589,816 | $20.82 B |
| 01/29/2025 | $440.73 | $439.41 (-0.3%) | $450.52 | $435.00 | 506,525 | $20.39 B |
| 01/28/2025 | $441.32 | $438.27 (-0.69%) | $444.63 | $430.14 | 1.09 M | $20.33 B |
| 01/27/2025 | $487.12 | $430.00 (-11.73%) | $487.12 | $428.93 | 1.61 M | $19.95 B |
| 01/24/2025 | $534.07 | $531.65 (-0.45%) | $534.39 | $523.47 | 285,709 | $24.67 B |
| 01/23/2025 | $530.42 | $531.80 (0.26%) | $533.54 | $523.50 | 365,000 | $24.67 B |
| 01/22/2025 | $535.25 | $535.99 (0.14%) | $545.29 | $532.38 | 383,178 | $24.87 B |
| 01/21/2025 | $516.17 | $527.16 (2.13%) | $527.51 | $510.57 | 412,015 | $24.46 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
