5 DAY PERFORMANCE
-0.98%
1 MONTH PERFORMANCE
+3.21%
3 MONTH PERFORMANCE
-2.50%
6 MONTH PERFORMANCE
+18.18%
YEAR-TO-DATE PERFORMANCE
+5.78%
1 YEAR PERFORMANCE
+38.57%
EMCOR Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $631.22 | $646.27 (2.38%) | $652.00 | $630.90 | 319.51 K | $28.97 B |
| 01/08/2026 | $651.00 | $628.27 (-3.49%) | $651.27 | $618.09 | 424.29 K | $28.17 B |
| 01/07/2026 | $655.39 | $650.97 (-0.67%) | $657.46 | $646.95 | 484.51 K | $29.19 B |
| 01/06/2026 | $651.74 | $655.94 (0.64%) | $661.20 | $626.05 | 395.50 K | $29.41 B |
| 01/05/2026 | $644.71 | $653.57 (1.37%) | $662.65 | $644.56 | 473.02 K | $29.30 B |
| 01/02/2026 | $616.48 | $638.65 (3.6%) | $641.00 | $614.95 | 286.14 K | $28.63 B |
| 12/31/2025 | $618.33 | $611.79 (-1.06%) | $620.00 | $610.00 | 265.55 K | $27.43 B |
| 12/30/2025 | $622.96 | $617.30 (-0.91%) | $623.53 | $616.66 | 200.00 K | $27.68 B |
| 12/29/2025 | $623.28 | $623.62 (0.05%) | $629.82 | $621.50 | 251.96 K | $27.96 B |
| 12/26/2025 | $628.38 | $627.09 (-0.21%) | $629.03 | $624.22 | 151.30 K | $28.11 B |
| 12/24/2025 | $622.84 | $626.07 (0.52%) | $626.63 | $618.41 | 97.55 K | $28.07 B |
| 12/23/2025 | $619.15 | $625.69 (1.06%) | $627.72 | $618.59 | 197.90 K | $28.05 B |
| 12/22/2025 | $619.21 | $621.84 (0.42%) | $627.96 | $613.85 | 263.40 K | $27.88 B |
| 12/19/2025 | $613.80 | $611.41 (-0.39%) | $623.65 | $608.85 | 891.30 K | $27.41 B |
| 12/18/2025 | $607.84 | $612.86 (0.83%) | $617.60 | $602.30 | 477.30 K | $27.48 B |
| 12/17/2025 | $621.16 | $596.47 (-3.97%) | $625.34 | $591.25 | 591.12 K | $26.74 B |
| 12/16/2025 | $625.00 | $624.56 (-0.07%) | $630.91 | $620.47 | 311.92 K | $28.00 B |
| 12/15/2025 | $624.11 | $624.09 (-0%) | $632.32 | $618.48 | 280.54 K | $27.98 B |
| 12/12/2025 | $641.35 | $623.65 (-2.76%) | $641.77 | $604.98 | 534.63 K | $27.96 B |
| 12/11/2025 | $623.58 | $639.58 (2.57%) | $642.20 | $618.33 | 306.79 K | $28.67 B |
| 12/10/2025 | $623.83 | $627.02 (0.51%) | $633.77 | $611.15 | 330.50 K | $28.11 B |
| 12/09/2025 | $625.78 | $623.74 (-0.33%) | $636.31 | $622.54 | 408.69 K | $27.96 B |
| 12/08/2025 | $626.80 | $629.22 (0.39%) | $645.32 | $621.77 | 475.70 K | $28.21 B |
| 12/05/2025 | $633.26 | $623.62 (-1.52%) | $637.81 | $622.64 | 387.72 K | $27.96 B |
| 12/04/2025 | $608.99 | $635.36 (4.33%) | $638.95 | $607.00 | 508.58 K | $28.49 B |
| 12/03/2025 | $604.75 | $612.00 (1.2%) | $612.74 | $590.99 | 355.18 K | $27.44 B |
| 12/02/2025 | $611.76 | $606.37 (-0.88%) | $618.15 | $602.51 | 341.23 K | $27.19 B |
| 12/01/2025 | $605.59 | $607.78 (0.36%) | $610.87 | $601.00 | 273.81 K | $27.25 B |
| 11/28/2025 | $616.92 | $615.07 (-0.3%) | $619.40 | $613.02 | 146.00 K | $27.58 B |
| 11/26/2025 | $609.45 | $610.72 (0.21%) | $617.99 | $609.45 | 237.60 K | $27.38 B |
| 11/25/2025 | $600.28 | $605.61 (0.89%) | $608.84 | $587.54 | 310.18 K | $27.15 B |
| 11/24/2025 | $590.07 | $602.84 (2.16%) | $614.00 | $585.12 | 582.64 K | $27.03 B |
| 11/21/2025 | $584.17 | $581.58 (-0.44%) | $585.29 | $564.92 | 545.75 K | $26.07 B |
| 11/20/2025 | $623.53 | $583.08 (-6.49%) | $626.60 | $577.88 | 666.75 K | $26.14 B |
| 11/19/2025 | $618.18 | $605.84 (-2%) | $625.14 | $603.58 | 673.16 K | $27.16 B |
| 11/18/2025 | $602.61 | $614.59 (1.99%) | $624.07 | $602.61 | 381.91 K | $27.55 B |
| 11/17/2025 | $620.64 | $611.40 (-1.49%) | $626.88 | $606.66 | 382.40 K | $27.41 B |
| 11/14/2025 | $603.28 | $619.86 (2.75%) | $630.43 | $601.00 | 489.03 K | $27.79 B |
| 11/13/2025 | $641.61 | $618.96 (-3.53%) | $644.12 | $615.52 | 497.43 K | $27.75 B |
| 11/12/2025 | $645.66 | $643.38 (-0.35%) | $655.97 | $640.85 | 329.11 K | $28.85 B |
| 11/11/2025 | $650.65 | $640.85 (-1.51%) | $655.45 | $639.71 | 299.20 K | $28.73 B |
| 11/10/2025 | $664.52 | $656.33 (-1.23%) | $666.00 | $646.00 | 290.54 K | $29.43 B |
| 11/07/2025 | $645.14 | $649.34 (0.65%) | $655.63 | $636.11 | 578.18 K | $29.11 B |
| 11/06/2025 | $669.74 | $653.75 (-2.39%) | $672.71 | $653.17 | 337.54 K | $29.31 B |
| 11/05/2025 | $657.31 | $675.42 (2.76%) | $679.30 | $657.31 | 314.61 K | $30.28 B |
| 11/04/2025 | $661.01 | $654.50 (-0.98%) | $664.50 | $646.21 | 449.75 K | $29.34 B |
| 11/03/2025 | $673.02 | $673.52 (0.07%) | $681.84 | $670.08 | 428.19 K | $30.20 B |
| 10/31/2025 | $657.49 | $675.78 (2.78%) | $682.12 | $657.49 | 962.96 K | $30.30 B |
| 10/30/2025 | $665.00 | $648.00 (-2.56%) | $715.83 | $632.06 | 1.42 M | $29.05 B |
| 10/29/2025 | $755.79 | $777.00 (2.81%) | $778.64 | $755.79 | 684.70 K | $34.84 B |
| 10/28/2025 | $755.09 | $751.44 (-0.48%) | $758.72 | $747.01 | 399.11 K | $33.69 B |
| 10/27/2025 | $749.87 | $754.85 (0.66%) | $755.57 | $741.50 | 477.64 K | $33.84 B |
| 10/24/2025 | $730.00 | $748.24 (2.5%) | $752.52 | $729.89 | 690.12 K | $33.55 B |
| 10/23/2025 | $666.00 | $696.28 (4.55%) | $698.10 | $665.66 | 470.72 K | $31.22 B |
| 10/22/2025 | $695.03 | $662.93 (-4.62%) | $700.29 | $646.55 | 569.20 K | $29.72 B |
| 10/21/2025 | $698.44 | $689.95 (-1.22%) | $701.24 | $680.50 | 384.59 K | $30.93 B |
| 10/20/2025 | $700.00 | $700.18 (0.03%) | $704.09 | $693.36 | 289.56 K | $31.39 B |
| 10/17/2025 | $682.92 | $689.01 (0.89%) | $692.11 | $675.35 | 524.71 K | $30.89 B |
| 10/16/2025 | $692.79 | $687.22 (-0.8%) | $695.91 | $683.05 | 416.55 K | $30.81 B |
| 10/15/2025 | $686.07 | $690.64 (0.67%) | $692.57 | $680.00 | 662.96 K | $30.96 B |
| 10/14/2025 | $668.00 | $674.14 (0.92%) | $681.02 | $661.01 | 452.03 K | $30.22 B |
| 10/13/2025 | $674.84 | $677.02 (0.32%) | $686.91 | $672.50 | 241.70 K | $30.35 B |
| 10/10/2025 | $687.98 | $663.74 (-3.52%) | $697.91 | $663.66 | 423.67 K | $29.76 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.
