5 DAY PERFORMANCE
-14.24%
1 MONTH PERFORMANCE
-15.23%
3 MONTH PERFORMANCE
-1.87%
6 MONTH PERFORMANCE
+14.69%
YEAR-TO-DATE PERFORMANCE
+17.56%
1 YEAR PERFORMANCE
+35.54%
Emcor Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $840.63 | $798.10 (-5.06%) | $841.73 | $796.65 | 1.36 M | $35.96 B |
| 06/25/2026 | $863.22 | $862.66 (-0.06%) | $876.52 | $855.01 | 284.15 K | $38.86 B |
| 06/24/2026 | $844.22 | $847.17 (0.35%) | $863.64 | $835.00 | 335.27 K | $38.17 B |
| 06/23/2026 | $852.79 | $838.61 (-1.66%) | $860.91 | $835.58 | 483.10 K | $37.78 B |
| 06/22/2026 | $844.95 | $868.88 (2.83%) | $870.72 | $831.59 | 422.73 K | $39.14 B |
| 06/18/2026 | $846.63 | $836.59 (-1.19%) | $849.67 | $833.12 | 1.13 M | $37.69 B |
| 06/17/2026 | $843.20 | $827.50 (-1.86%) | $851.01 | $824.05 | 390.67 K | $37.28 B |
| 06/16/2026 | $850.67 | $834.77 (-1.87%) | $860.00 | $833.47 | 330.36 K | $37.61 B |
| 06/15/2026 | $842.32 | $842.30 (-0%) | $853.02 | $838.22 | 403.69 K | $37.95 B |
| 06/12/2026 | $817.13 | $823.05 (0.72%) | $831.80 | $811.44 | 247.07 K | $37.08 B |
| 06/11/2026 | $792.25 | $811.53 (2.43%) | $815.02 | $785.14 | 281.21 K | $36.56 B |
| 06/10/2026 | $818.63 | $776.72 (-5.12%) | $822.94 | $775.88 | 418.03 K | $34.99 B |
| 06/09/2026 | $831.76 | $827.78 (-0.48%) | $845.99 | $799.42 | 300.18 K | $37.29 B |
| 06/08/2026 | $823.39 | $823.79 (0.05%) | $825.10 | $802.67 | 358.96 K | $37.11 B |
| 06/05/2026 | $833.19 | $817.44 (-1.89%) | $845.54 | $813.68 | 358.00 K | $36.83 B |
| 06/04/2026 | $828.65 | $845.43 (2.02%) | $847.80 | $823.27 | 239.20 K | $38.09 B |
| 06/03/2026 | $831.09 | $839.54 (1.02%) | $858.40 | $828.01 | 360.06 K | $37.82 B |
| 06/02/2026 | $833.30 | $827.28 (-0.72%) | $854.78 | $824.90 | 511.61 K | $37.27 B |
| 06/01/2026 | $815.53 | $830.95 (1.89%) | $841.65 | $812.00 | 456.07 K | $37.44 B |
| 05/29/2026 | $850.11 | $826.82 (-2.74%) | $854.20 | $820.11 | 685.84 K | $37.25 B |
| 05/28/2026 | $856.07 | $848.45 (-0.89%) | $863.66 | $839.00 | 335.32 K | $38.22 B |
| 05/27/2026 | $865.15 | $855.26 (-1.14%) | $879.37 | $853.49 | 273.48 K | $38.53 B |
| 05/26/2026 | $863.64 | $861.41 (-0.26%) | $872.52 | $854.95 | 260.96 K | $38.81 B |
| 05/22/2026 | $851.63 | $848.91 (-0.32%) | $856.00 | $834.34 | 252.03 K | $38.24 B |
| 05/21/2026 | $847.42 | $849.20 (0.21%) | $857.23 | $837.00 | 258.72 K | $38.26 B |
| 05/20/2026 | $868.34 | $853.15 (-1.75%) | $870.79 | $851.04 | 264.33 K | $38.44 B |
| 05/19/2026 | $859.65 | $854.36 (-0.62%) | $870.69 | $838.95 | 319.26 K | $38.49 B |
| 05/18/2026 | $909.18 | $877.19 (-3.52%) | $911.18 | $869.80 | 487.59 K | $39.52 B |
| 05/15/2026 | $910.09 | $913.11 (0.33%) | $915.07 | $894.09 | 316.05 K | $41.14 B |
| 05/14/2026 | $926.39 | $930.03 (0.39%) | $934.11 | $916.86 | 396.58 K | $41.90 B |
| 05/13/2026 | $939.42 | $923.01 (-1.75%) | $939.99 | $908.76 | 328.04 K | $41.58 B |
| 05/12/2026 | $927.11 | $924.90 (-0.24%) | $938.67 | $905.00 | 433.65 K | $41.67 B |
| 05/11/2026 | $914.48 | $931.50 (1.86%) | $936.31 | $908.18 | 330.41 K | $41.97 B |
| 05/08/2026 | $939.02 | $921.64 (-1.85%) | $946.11 | $919.62 | 259.00 K | $41.52 B |
| 05/07/2026 | $945.22 | $924.06 (-2.24%) | $947.96 | $914.24 | 357.96 K | $41.63 B |
| 05/06/2026 | $937.25 | $943.75 (0.69%) | $951.96 | $908.62 | 562.45 K | $42.52 B |
| 05/05/2026 | $935.78 | $933.27 (-0.27%) | $944.85 | $922.83 | 400.65 K | $42.04 B |
| 05/04/2026 | $906.06 | $910.26 (0.46%) | $921.22 | $893.52 | 314.40 K | $41.01 B |
| 05/01/2026 | $899.90 | $903.50 (0.4%) | $905.72 | $882.13 | 326.30 K | $40.70 B |
| 04/30/2026 | $857.28 | $891.67 (4.01%) | $901.24 | $856.01 | 541.41 K | $40.17 B |
| 04/29/2026 | $865.25 | $833.37 (-3.68%) | $882.29 | $830.60 | 592.53 K | $37.54 B |
| 04/28/2026 | $866.51 | $863.78 (-0.32%) | $877.19 | $851.85 | 402.34 K | $38.91 B |
| 04/27/2026 | $870.44 | $885.42 (1.72%) | $888.05 | $848.20 | 368.20 K | $39.89 B |
| 04/24/2026 | $875.95 | $869.90 (-0.69%) | $881.84 | $855.36 | 375.00 K | $39.19 B |
| 04/23/2026 | $867.68 | $873.11 (0.63%) | $881.96 | $861.30 | 368.08 K | $39.33 B |
| 04/22/2026 | $850.10 | $860.00 (1.16%) | $860.48 | $838.50 | 378.19 K | $38.74 B |
| 04/21/2026 | $835.01 | $838.01 (0.36%) | $842.50 | $829.16 | 373.34 K | $37.75 B |
| 04/20/2026 | $807.81 | $831.11 (2.88%) | $833.25 | $807.15 | 294.03 K | $37.44 B |
| 04/17/2026 | $800.71 | $806.05 (0.67%) | $816.95 | $797.71 | 477.20 K | $36.31 B |
| 04/16/2026 | $802.70 | $792.25 (-1.3%) | $807.78 | $788.76 | 280.80 K | $35.69 B |
| 04/15/2026 | $809.54 | $803.64 (-0.73%) | $814.43 | $793.21 | 282.97 K | $36.20 B |
| 04/14/2026 | $820.18 | $814.18 (-0.73%) | $823.88 | $808.72 | 324.31 K | $36.68 B |
| 04/13/2026 | $799.94 | $812.21 (1.53%) | $815.92 | $799.38 | 271.00 K | $36.59 B |
| 04/10/2026 | $799.00 | $802.43 (0.43%) | $809.93 | $790.08 | 195.91 K | $36.15 B |
| 04/09/2026 | $791.18 | $800.40 (1.17%) | $808.89 | $791.18 | 344.80 K | $36.06 B |
| 04/08/2026 | $781.72 | $789.19 (0.96%) | $794.92 | $776.91 | 385.22 K | $35.55 B |
| 04/07/2026 | $754.96 | $750.42 (-0.6%) | $766.90 | $747.62 | 544.28 K | $33.81 B |
| 04/06/2026 | $756.64 | $757.54 (0.12%) | $760.17 | $742.00 | 172.75 K | $34.13 B |
| 04/02/2026 | $738.63 | $756.30 (2.39%) | $773.40 | $737.90 | 241.85 K | $34.07 B |
| 04/01/2026 | $747.86 | $759.55 (1.56%) | $769.97 | $746.11 | 252.92 K | $34.22 B |
| 03/31/2026 | $711.72 | $738.31 (3.74%) | $743.68 | $711.72 | 412.20 K | $33.26 B |
| 03/30/2026 | $738.76 | $701.10 (-5.1%) | $747.43 | $695.55 | 367.00 K | $31.59 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.
