5 DAY PERFORMANCE
+0.57%
1 MONTH PERFORMANCE
+9.67%
3 MONTH PERFORMANCE
+15.38%
6 MONTH PERFORMANCE
-6.59%
YEAR-TO-DATE PERFORMANCE
+3.94%
1 YEAR PERFORMANCE
+21.39%
EMCOR Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $467.45 | $471.86 (0.94%) | $472.03 | $464.16 | 807.40 K | $21.70 B |
| 05/29/2025 | $472.32 | $468.26 (-0.86%) | $477.00 | $464.80 | 343.82 K | $21.53 B |
| 05/28/2025 | $476.84 | $469.14 (-1.61%) | $476.84 | $468.06 | 280.83 K | $21.58 B |
| 05/27/2025 | $469.60 | $475.59 (1.28%) | $476.02 | $466.95 | 340.50 K | $21.87 B |
| 05/23/2025 | $452.92 | $463.32 (2.3%) | $465.28 | $450.68 | 397.63 K | $21.31 B |
| 05/22/2025 | $460.00 | $458.31 (-0.37%) | $462.20 | $451.99 | 455.76 K | $21.08 B |
| 05/21/2025 | $467.44 | $463.77 (-0.79%) | $475.74 | $463.26 | 355.15 K | $21.33 B |
| 05/20/2025 | $472.63 | $472.52 (-0.02%) | $478.16 | $471.40 | 564.80 K | $21.73 B |
| 05/19/2025 | $461.02 | $469.99 (1.95%) | $470.89 | $460.12 | 298.81 K | $21.61 B |
| 05/16/2025 | $465.96 | $470.43 (0.96%) | $472.33 | $463.00 | 424.10 K | $21.63 B |
| 05/15/2025 | $463.69 | $464.29 (0.13%) | $469.43 | $461.00 | 489.90 K | $21.35 B |
| 05/14/2025 | $475.83 | $466.57 (-1.95%) | $478.75 | $465.91 | 599.58 K | $21.46 B |
| 05/13/2025 | $457.60 | $472.38 (3.23%) | $474.30 | $457.06 | 750.11 K | $21.72 B |
| 05/12/2025 | $458.49 | $457.31 (-0.26%) | $465.00 | $451.77 | 441.86 K | $21.03 B |
| 05/09/2025 | $441.38 | $439.43 (-0.44%) | $444.02 | $436.62 | 219.90 K | $20.21 B |
| 05/08/2025 | $440.33 | $440.24 (-0.02%) | $448.44 | $435.02 | 312.40 K | $20.25 B |
| 05/07/2025 | $434.08 | $434.15 (0.02%) | $437.46 | $427.90 | 430.40 K | $19.97 B |
| 05/06/2025 | $431.63 | $433.07 (0.33%) | $437.29 | $429.73 | 411.84 K | $19.92 B |
| 05/05/2025 | $426.28 | $435.99 (2.28%) | $439.64 | $426.28 | 551.42 K | $20.05 B |
| 05/02/2025 | $416.66 | $430.19 (3.25%) | $433.83 | $415.72 | 678.62 K | $19.78 B |
| 05/01/2025 | $411.47 | $412.52 (0.26%) | $418.95 | $407.48 | 606.96 K | $18.97 B |
| 04/30/2025 | $385.00 | $400.70 (4.08%) | $400.80 | $374.64 | 1.13 M | $18.43 B |
| 04/29/2025 | $408.88 | $413.02 (1.01%) | $414.84 | $406.56 | 501.13 K | $18.99 B |
| 04/28/2025 | $410.86 | $410.26 (-0.15%) | $417.32 | $404.10 | 689.30 K | $18.87 B |
| 04/25/2025 | $405.24 | $410.24 (1.23%) | $414.65 | $404.43 | 524.51 K | $18.87 B |
| 04/24/2025 | $383.25 | $400.62 (4.53%) | $402.70 | $382.31 | 331.90 K | $18.42 B |
| 04/23/2025 | $392.70 | $384.13 (-2.18%) | $397.51 | $382.13 | 404.71 K | $17.67 B |
| 04/22/2025 | $370.73 | $373.20 (0.67%) | $376.34 | $365.87 | 370.61 K | $17.16 B |
| 04/21/2025 | $374.07 | $362.71 (-3.04%) | $375.71 | $356.97 | 400.61 K | $16.68 B |
| 04/17/2025 | $382.08 | $378.81 (-0.86%) | $383.95 | $374.12 | 359.21 K | $17.42 B |
| 04/16/2025 | $382.85 | $382.40 (-0.12%) | $389.31 | $375.00 | 498.40 K | $17.59 B |
| 04/15/2025 | $386.48 | $390.10 (0.94%) | $395.68 | $386.01 | 395.80 K | $17.94 B |
| 04/14/2025 | $392.85 | $385.79 (-1.8%) | $393.00 | $378.99 | 388.50 K | $17.74 B |
| 04/11/2025 | $375.28 | $383.73 (2.25%) | $385.27 | $366.98 | 455.21 K | $17.65 B |
| 04/10/2025 | $376.01 | $375.20 (-0.22%) | $386.23 | $365.86 | 643.62 K | $17.26 B |
| 04/09/2025 | $350.72 | $391.00 (11.48%) | $396.67 | $349.78 | 931.54 K | $17.98 B |
| 04/08/2025 | $369.15 | $354.26 (-4.03%) | $375.55 | $347.68 | 819.30 K | $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 | 491.22 K | $16.31 B |
| 04/02/2025 | $364.70 | $384.95 (5.55%) | $385.05 | $362.80 | 400.00 K | $17.70 B |
| 04/01/2025 | $368.52 | $375.50 (1.89%) | $377.09 | $365.96 | 408.30 K | $17.27 B |
| 03/31/2025 | $361.18 | $369.63 (2.34%) | $369.70 | $352.10 | 775.94 K | $17.00 B |
| 03/28/2025 | $379.72 | $370.87 (-2.33%) | $380.29 | $366.72 | 400.40 K | $17.06 B |
| 03/27/2025 | $388.67 | $379.33 (-2.4%) | $389.93 | $377.38 | 637.15 K | $17.45 B |
| 03/26/2025 | $411.76 | $392.25 (-4.74%) | $411.86 | $391.13 | 296.60 K | $18.04 B |
| 03/25/2025 | $411.73 | $412.28 (0.13%) | $416.80 | $407.14 | 359.43 K | $18.96 B |
| 03/24/2025 | $405.00 | $412.85 (1.94%) | $415.52 | $404.44 | 560.92 K | $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 | 559.66 K | $18.37 B |
| 03/19/2025 | $388.67 | $398.54 (2.54%) | $401.88 | $386.12 | 412.30 K | $18.33 B |
| 03/18/2025 | $388.84 | $386.54 (-0.59%) | $392.56 | $383.12 | 359.70 K | $17.78 B |
| 03/17/2025 | $385.83 | $395.09 (2.4%) | $398.65 | $384.33 | 391.23 K | $18.17 B |
| 03/14/2025 | $380.82 | $388.51 (2.02%) | $390.30 | $379.30 | 330.50 K | $17.87 B |
| 03/13/2025 | $380.25 | $372.92 (-1.93%) | $382.52 | $369.72 | 335.81 K | $17.15 B |
| 03/12/2025 | $385.50 | $382.39 (-0.81%) | $390.00 | $377.61 | 530.12 K | $17.59 B |
| 03/11/2025 | $362.19 | $372.60 (2.87%) | $379.99 | $360.00 | 620.40 K | $17.14 B |
| 03/10/2025 | $364.84 | $361.16 (-1.01%) | $369.99 | $355.53 | 640.18 K | $16.61 B |
| 03/07/2025 | $375.85 | $375.35 (-0.13%) | $382.62 | $363.80 | 583.60 K | $17.26 B |
| 03/06/2025 | $380.22 | $374.87 (-1.41%) | $387.37 | $370.21 | 689.26 K | $17.24 B |
| 03/05/2025 | $389.15 | $392.60 (0.89%) | $396.20 | $384.80 | 522.75 K | $18.06 B |
| 03/04/2025 | $385.00 | $388.08 (0.8%) | $398.38 | $376.29 | 662.30 K | $17.85 B |
| 03/03/2025 | $411.10 | $395.73 (-3.74%) | $411.10 | $394.01 | 560.40 K | $18.20 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.
