5 DAY PERFORMANCE
-21.97%
1 MONTH PERFORMANCE
-11.45%
3 MONTH PERFORMANCE
-10.19%
6 MONTH PERFORMANCE
+16.19%
YEAR-TO-DATE PERFORMANCE
+17.56%
1 YEAR PERFORMANCE
+52.25%
Emcor Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $939.42 | $923.01 (-1.75%) | $939.99 | $908.76 | 327.34 K | $41.80 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 | $36.21 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 |
| 03/27/2026 | $725.87 | $732.89 (0.97%) | $747.53 | $721.18 | 251.30 K | $33.02 B |
| 03/26/2026 | $756.00 | $726.31 (-3.93%) | $761.99 | $720.68 | 334.59 K | $32.72 B |
| 03/25/2026 | $765.38 | $764.76 (-0.08%) | $775.86 | $761.52 | 270.50 K | $34.45 B |
| 03/24/2026 | $746.49 | $761.27 (1.98%) | $768.27 | $736.44 | 422.19 K | $34.30 B |
| 03/23/2026 | $734.38 | $744.66 (1.4%) | $761.58 | $734.38 | 329.60 K | $33.55 B |
| 03/20/2026 | $750.05 | $724.93 (-3.35%) | $755.41 | $718.20 | 919.24 K | $32.66 B |
| 03/19/2026 | $726.32 | $751.33 (3.44%) | $757.24 | $723.49 | 489.93 K | $33.85 B |
| 03/18/2026 | $733.00 | $737.66 (0.64%) | $747.97 | $731.80 | 395.20 K | $33.23 B |
| 03/17/2026 | $730.19 | $728.55 (-0.22%) | $736.01 | $714.69 | 196.10 K | $32.82 B |
| 03/16/2026 | $722.63 | $726.55 (0.54%) | $732.69 | $720.97 | 302.02 K | $32.73 B |
| 03/13/2026 | $719.30 | $709.91 (-1.31%) | $727.65 | $707.65 | 288.03 K | $31.98 B |
| 03/12/2026 | $711.42 | $710.53 (-0.13%) | $718.92 | $701.83 | 276.90 K | $32.01 B |
| 03/11/2026 | $722.52 | $720.18 (-0.32%) | $727.06 | $712.09 | 355.59 K | $32.45 B |
| 03/10/2026 | $724.91 | $723.38 (-0.21%) | $735.19 | $719.71 | 262.20 K | $32.59 B |
| 03/09/2026 | $695.28 | $719.18 (3.44%) | $719.19 | $685.50 | 391.38 K | $32.40 B |
| 03/06/2026 | $706.47 | $705.79 (-0.1%) | $715.15 | $700.00 | 397.13 K | $31.80 B |
| 03/05/2026 | $730.51 | $719.01 (-1.57%) | $736.82 | $704.12 | 579.58 K | $32.39 B |
| 03/04/2026 | $745.02 | $740.87 (-0.56%) | $750.85 | $735.00 | 368.32 K | $33.38 B |
| 03/03/2026 | $720.62 | $736.30 (2.18%) | $742.06 | $710.66 | 513.10 K | $33.17 B |
| 03/02/2026 | $719.28 | $735.78 (2.29%) | $749.98 | $714.71 | 411.97 K | $33.15 B |
| 02/27/2026 | $745.00 | $724.62 (-2.74%) | $747.62 | $712.91 | 642.14 K | $32.65 B |
| 02/26/2026 | $780.00 | $746.18 (-4.34%) | $780.00 | $713.98 | 881.30 K | $33.62 B |
| 02/25/2026 | $815.85 | $801.80 (-1.72%) | $815.85 | $798.93 | 477.17 K | $36.12 B |
| 02/24/2026 | $796.16 | $806.80 (1.34%) | $815.00 | $790.64 | 385.45 K | $36.35 B |
| 02/23/2026 | $805.55 | $806.66 (0.14%) | $815.79 | $797.10 | 308.68 K | $36.34 B |
| 02/20/2026 | $803.87 | $812.79 (1.11%) | $821.90 | $799.19 | 368.28 K | $36.44 B |
| 02/19/2026 | $784.20 | $803.55 (2.47%) | $806.24 | $778.61 | 308.99 K | $36.03 B |
| 02/18/2026 | $797.50 | $783.06 (-1.81%) | $806.37 | $780.64 | 415.63 K | $35.11 B |
| 02/17/2026 | $798.00 | $797.50 (-0.06%) | $806.39 | $788.06 | 364.10 K | $35.75 B |
| 02/13/2026 | $784.68 | $800.82 (2.06%) | $809.05 | $777.52 | 309.52 K | $35.90 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.
