-
5 DAY PERFORMANCE
-1.78% -
1 MONTH PERFORMANCE
+13.17% -
3 MONTH PERFORMANCE
+32.06% -
6 MONTH PERFORMANCE
+26.63% -
YEAR-TO-DATE PERFORMANCE
+134.35% -
1 YEAR PERFORMANCE
+133.19%
EMCOR Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $522.82 | $504.92 (-3.42%) | $528.41 | $497.88 | 659,318 | $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 |
| 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 |