5 DAY PERFORMANCE
-10.75%
1 MONTH PERFORMANCE
-3.44%
3 MONTH PERFORMANCE
-15.28%
6 MONTH PERFORMANCE
-10.86%
YEAR-TO-DATE PERFORMANCE
+17.56%
1 YEAR PERFORMANCE
+17.85%
Emcor Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $791.73 | $776.62 (-1.91%) | $794.27 | $775.53 | 326.23 K | $34.99 B |
| 08/20/2026 | $799.14 | $787.39 (-1.47%) | $807.42 | $784.89 | 285.54 K | $35.47 B |
| 08/19/2026 | $830.50 | $805.78 (-2.98%) | $830.50 | $793.84 | 409.40 K | $36.30 B |
| 08/18/2026 | $843.37 | $824.53 (-2.23%) | $843.56 | $817.01 | 288.40 K | $37.15 B |
| 08/17/2026 | $842.04 | $862.54 (2.43%) | $864.83 | $840.29 | 315.11 K | $38.86 B |
| 08/14/2026 | $832.54 | $836.29 (0.45%) | $854.10 | $830.96 | 288.95 K | $37.68 B |
| 08/13/2026 | $832.84 | $831.23 (-0.19%) | $843.83 | $828.19 | 280.45 K | $37.45 B |
| 08/12/2026 | $830.48 | $833.40 (0.35%) | $844.58 | $827.88 | 349.27 K | $37.55 B |
| 08/11/2026 | $815.53 | $816.86 (0.16%) | $830.87 | $812.48 | 288.10 K | $36.80 B |
| 08/10/2026 | $823.99 | $809.33 (-1.78%) | $827.63 | $808.48 | 286.54 K | $36.46 B |
| 08/07/2026 | $820.56 | $816.90 (-0.45%) | $831.54 | $801.60 | 356.56 K | $36.80 B |
| 08/06/2026 | $826.10 | $808.43 (-2.14%) | $836.15 | $805.20 | 380.52 K | $36.42 B |
| 08/05/2026 | $827.18 | $822.16 (-0.61%) | $835.00 | $815.80 | 375.94 K | $37.04 B |
| 08/04/2026 | $824.94 | $819.88 (-0.61%) | $831.50 | $808.87 | 450.95 K | $36.94 B |
| 08/03/2026 | $787.99 | $817.42 (3.73%) | $821.86 | $775.05 | 565.82 K | $36.83 B |
| 07/31/2026 | $838.90 | $797.43 (-4.94%) | $839.99 | $797.42 | 609.76 K | $35.93 B |
| 07/30/2026 | $771.66 | $802.37 (3.98%) | $808.72 | $771.66 | 879.82 K | $36.15 B |
| 07/29/2026 | $707.02 | $672.48 (-4.89%) | $711.08 | $668.82 | 765.52 K | $30.30 B |
| 07/28/2026 | $733.05 | $705.82 (-3.71%) | $733.33 | $698.36 | 524.86 K | $31.80 B |
| 07/27/2026 | $746.82 | $742.75 (-0.54%) | $761.95 | $725.88 | 437.01 K | $33.46 B |
| 07/24/2026 | $764.17 | $744.85 (-2.53%) | $772.04 | $742.98 | 296.25 K | $33.56 B |
| 07/23/2026 | $755.00 | $769.07 (1.86%) | $772.94 | $755.00 | 353.76 K | $34.65 B |
| 07/22/2026 | $745.94 | $755.15 (1.23%) | $763.25 | $740.28 | 318.87 K | $34.02 B |
| 07/21/2026 | $761.15 | $760.27 (-0.12%) | $765.00 | $749.26 | 298.62 K | $34.25 B |
| 07/20/2026 | $759.04 | $744.03 (-1.98%) | $761.10 | $740.24 | 435.43 K | $33.52 B |
| 07/17/2026 | $728.58 | $744.16 (2.14%) | $744.96 | $717.28 | 1.53 M | $33.53 B |
| 07/16/2026 | $749.22 | $750.04 (0.11%) | $759.95 | $745.43 | 479.28 K | $33.79 B |
| 07/15/2026 | $781.07 | $769.72 (-1.45%) | $782.25 | $749.28 | 484.80 K | $34.68 B |
| 07/14/2026 | $780.60 | $774.74 (-0.75%) | $784.30 | $766.00 | 355.60 K | $34.90 B |
| 07/13/2026 | $770.90 | $764.90 (-0.78%) | $779.92 | $758.97 | 261.74 K | $34.46 B |
| 07/10/2026 | $777.61 | $781.78 (0.54%) | $790.94 | $765.09 | 293.71 K | $35.22 B |
| 07/09/2026 | $792.09 | $783.41 (-1.1%) | $797.37 | $777.80 | 393.11 K | $35.29 B |
| 07/08/2026 | $758.10 | $768.98 (1.44%) | $781.27 | $750.00 | 285.52 K | $34.64 B |
| 07/07/2026 | $783.84 | $768.38 (-1.97%) | $786.27 | $749.00 | 427.33 K | $34.62 B |
| 07/06/2026 | $785.00 | $787.29 (0.29%) | $804.00 | $784.81 | 490.90 K | $35.47 B |
| 07/02/2026 | $804.64 | $774.66 (-3.73%) | $811.61 | $763.43 | 569.73 K | $34.90 B |
| 07/01/2026 | $826.83 | $804.33 (-2.72%) | $826.83 | $796.62 | 342.41 K | $36.24 B |
| 06/30/2026 | $815.84 | $829.88 (1.72%) | $832.66 | $805.00 | 381.14 K | $37.39 B |
| 06/29/2026 | $799.89 | $814.41 (1.82%) | $826.09 | $799.61 | 537.85 K | $36.69 B |
| 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 |
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.
