5 DAY PERFORMANCE
-8.57%
1 MONTH PERFORMANCE
-4.65%
3 MONTH PERFORMANCE
-8.20%
6 MONTH PERFORMANCE
-10.15%
YEAR-TO-DATE PERFORMANCE
+17.56%
1 YEAR PERFORMANCE
+5.63%
Emcor Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $788.15 | $785.44 (-0.34%) | $791.53 | $774.74 | 56.16 K | $34.88 B |
| 10/08/2026 | $776.54 | $778.24 (0.22%) | $787.73 | $761.78 | 370.11 K | $34.57 B |
| 10/07/2026 | $806.57 | $784.66 (-2.72%) | $806.57 | $769.30 | 368.13 K | $34.86 B |
| 10/06/2026 | $786.18 | $824.52 (4.88%) | $834.23 | $785.00 | 422.69 K | $36.63 B |
| 10/05/2026 | $785.35 | $779.20 (-0.78%) | $791.00 | $771.19 | 395.62 K | $34.61 B |
| 10/02/2026 | $780.00 | $786.61 (0.85%) | $794.95 | $777.95 | 370.13 K | $35.44 B |
| 10/01/2026 | $754.49 | $769.03 (1.93%) | $769.54 | $750.30 | 319.86 K | $34.65 B |
| 09/30/2026 | $761.64 | $754.49 (-0.94%) | $763.71 | $749.24 | 405.35 K | $33.99 B |
| 09/29/2026 | $771.84 | $762.03 (-1.27%) | $776.67 | $757.23 | 429.65 K | $34.33 B |
| 09/28/2026 | $761.26 | $765.52 (0.56%) | $774.54 | $752.25 | 386.20 K | $34.49 B |
| 09/25/2026 | $754.27 | $762.21 (1.05%) | $763.69 | $747.87 | 265.23 K | $34.34 B |
| 09/24/2026 | $739.45 | $751.96 (1.69%) | $755.49 | $730.00 | 327.72 K | $33.88 B |
| 09/23/2026 | $756.70 | $751.80 (-0.65%) | $762.00 | $750.07 | 219.24 K | $33.87 B |
| 09/22/2026 | $757.28 | $756.50 (-0.1%) | $762.30 | $752.19 | 344.16 K | $34.08 B |
| 09/21/2026 | $760.06 | $757.71 (-0.31%) | $762.19 | $737.48 | 381.40 K | $34.14 B |
| 09/18/2026 | $731.15 | $750.09 (2.59%) | $754.74 | $729.91 | 848.88 K | $33.79 B |
| 09/17/2026 | $757.99 | $729.26 (-3.79%) | $758.32 | $723.87 | 479.26 K | $32.85 B |
| 09/16/2026 | $747.04 | $739.46 (-1.01%) | $754.25 | $732.88 | 309.56 K | $33.31 B |
| 09/15/2026 | $757.32 | $735.52 (-2.88%) | $760.72 | $732.57 | 321.82 K | $33.14 B |
| 09/14/2026 | $740.34 | $749.70 (1.26%) | $756.24 | $736.01 | 391.64 K | $33.77 B |
| 09/11/2026 | $757.17 | $780.66 (3.1%) | $782.60 | $749.40 | 241.40 K | $35.17 B |
| 09/10/2026 | $746.76 | $748.33 (0.21%) | $756.89 | $740.00 | 231.29 K | $33.71 B |
| 09/09/2026 | $761.63 | $754.29 (-0.96%) | $774.39 | $754.03 | 270.34 K | $33.98 B |
| 09/08/2026 | $757.97 | $773.16 (2%) | $777.21 | $755.50 | 338.70 K | $34.83 B |
| 09/04/2026 | $748.54 | $754.16 (0.75%) | $757.92 | $746.96 | 344.61 K | $33.98 B |
| 09/03/2026 | $735.81 | $741.32 (0.75%) | $745.91 | $729.48 | 247.91 K | $33.40 B |
| 09/02/2026 | $735.00 | $734.26 (-0.1%) | $736.24 | $724.25 | 300.95 K | $33.08 B |
| 09/01/2026 | $730.25 | $735.25 (0.68%) | $738.02 | $722.08 | 354.58 K | $33.12 B |
| 08/31/2026 | $741.00 | $734.54 (-0.87%) | $741.81 | $732.24 | 578.90 K | $33.09 B |
| 08/28/2026 | $773.91 | $740.17 (-4.36%) | $785.90 | $739.38 | 371.28 K | $33.35 B |
| 08/27/2026 | $771.30 | $775.04 (0.48%) | $776.70 | $754.54 | 465.87 K | $34.92 B |
| 08/26/2026 | $743.22 | $763.59 (2.74%) | $767.88 | $743.22 | 406.06 K | $34.40 B |
| 08/25/2026 | $780.18 | $739.87 (-5.17%) | $780.23 | $730.90 | 388.30 K | $33.33 B |
| 08/24/2026 | $769.99 | $764.90 (-0.66%) | $773.39 | $758.76 | 304.34 K | $34.46 B |
| 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 |
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.
