5 DAY PERFORMANCE
+7.03%
1 MONTH PERFORMANCE
+0.87%
3 MONTH PERFORMANCE
+5.38%
6 MONTH PERFORMANCE
+34.00%
YEAR-TO-DATE PERFORMANCE
+44.31%
1 YEAR PERFORMANCE
+28.68%
EMCOR Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $633.26 | $623.62 (-1.52%) | $637.81 | $622.64 | 387.72 K | $27.96 B |
| 12/04/2025 | $608.99 | $635.36 (4.33%) | $638.95 | $607.00 | 508.58 K | $28.49 B |
| 12/03/2025 | $604.75 | $612.00 (1.2%) | $612.74 | $590.99 | 355.18 K | $27.44 B |
| 12/02/2025 | $611.76 | $606.37 (-0.88%) | $618.15 | $602.51 | 341.23 K | $27.19 B |
| 12/01/2025 | $605.59 | $607.78 (0.36%) | $610.87 | $601.00 | 273.81 K | $27.25 B |
| 11/28/2025 | $616.92 | $615.07 (-0.3%) | $619.40 | $613.02 | 146.00 K | $27.58 B |
| 11/26/2025 | $609.45 | $610.72 (0.21%) | $617.99 | $609.45 | 237.60 K | $27.38 B |
| 11/25/2025 | $600.28 | $605.61 (0.89%) | $608.84 | $587.54 | 310.18 K | $27.15 B |
| 11/24/2025 | $590.07 | $602.84 (2.16%) | $614.00 | $585.12 | 582.64 K | $27.03 B |
| 11/21/2025 | $584.17 | $581.58 (-0.44%) | $585.29 | $564.92 | 545.75 K | $26.07 B |
| 11/20/2025 | $623.53 | $583.08 (-6.49%) | $626.60 | $577.88 | 666.75 K | $26.14 B |
| 11/19/2025 | $618.18 | $605.84 (-2%) | $625.14 | $603.58 | 673.16 K | $27.16 B |
| 11/18/2025 | $602.61 | $614.59 (1.99%) | $624.07 | $602.61 | 381.91 K | $27.55 B |
| 11/17/2025 | $620.64 | $611.40 (-1.49%) | $626.88 | $606.66 | 382.40 K | $27.41 B |
| 11/14/2025 | $603.28 | $619.86 (2.75%) | $630.43 | $601.00 | 489.03 K | $27.79 B |
| 11/13/2025 | $641.61 | $618.96 (-3.53%) | $644.12 | $615.52 | 497.43 K | $27.75 B |
| 11/12/2025 | $645.66 | $643.38 (-0.35%) | $655.97 | $640.85 | 329.11 K | $28.85 B |
| 11/11/2025 | $650.65 | $640.85 (-1.51%) | $655.45 | $639.71 | 299.20 K | $28.73 B |
| 11/10/2025 | $664.52 | $656.33 (-1.23%) | $666.00 | $646.00 | 290.54 K | $29.43 B |
| 11/07/2025 | $645.14 | $649.34 (0.65%) | $655.63 | $636.11 | 578.18 K | $29.11 B |
| 11/06/2025 | $669.74 | $653.75 (-2.39%) | $672.71 | $653.17 | 337.54 K | $29.31 B |
| 11/05/2025 | $657.31 | $675.42 (2.76%) | $679.30 | $657.31 | 314.61 K | $30.28 B |
| 11/04/2025 | $661.01 | $654.50 (-0.98%) | $664.50 | $646.21 | 449.75 K | $29.34 B |
| 11/03/2025 | $673.02 | $673.52 (0.07%) | $681.84 | $670.08 | 428.19 K | $30.20 B |
| 10/31/2025 | $657.49 | $675.78 (2.78%) | $682.12 | $657.49 | 962.96 K | $30.30 B |
| 10/30/2025 | $665.00 | $648.00 (-2.56%) | $715.83 | $632.06 | 1.42 M | $29.05 B |
| 10/29/2025 | $755.79 | $777.00 (2.81%) | $778.64 | $755.79 | 684.70 K | $34.84 B |
| 10/28/2025 | $755.09 | $751.44 (-0.48%) | $758.72 | $747.01 | 399.11 K | $33.69 B |
| 10/27/2025 | $749.87 | $754.85 (0.66%) | $755.57 | $741.50 | 477.64 K | $33.84 B |
| 10/24/2025 | $730.00 | $748.24 (2.5%) | $752.52 | $729.89 | 690.12 K | $33.55 B |
| 10/23/2025 | $666.00 | $696.28 (4.55%) | $698.10 | $665.66 | 470.72 K | $31.22 B |
| 10/22/2025 | $695.03 | $662.93 (-4.62%) | $700.29 | $646.55 | 569.20 K | $29.72 B |
| 10/21/2025 | $698.44 | $689.95 (-1.22%) | $701.24 | $680.50 | 384.59 K | $30.93 B |
| 10/20/2025 | $700.00 | $700.18 (0.03%) | $704.09 | $693.36 | 289.56 K | $31.39 B |
| 10/17/2025 | $682.92 | $689.01 (0.89%) | $692.11 | $675.35 | 524.71 K | $30.89 B |
| 10/16/2025 | $692.79 | $687.22 (-0.8%) | $695.91 | $683.05 | 416.55 K | $30.81 B |
| 10/15/2025 | $686.07 | $690.64 (0.67%) | $692.57 | $680.00 | 662.96 K | $30.96 B |
| 10/14/2025 | $668.00 | $674.14 (0.92%) | $681.02 | $661.01 | 452.03 K | $30.22 B |
| 10/13/2025 | $674.84 | $677.02 (0.32%) | $686.91 | $672.50 | 241.70 K | $30.35 B |
| 10/10/2025 | $687.98 | $663.74 (-3.52%) | $697.91 | $663.66 | 423.67 K | $29.76 B |
| 10/09/2025 | $695.00 | $680.83 (-2.04%) | $697.50 | $678.68 | 415.04 K | $30.52 B |
| 10/08/2025 | $676.87 | $695.03 (2.68%) | $695.40 | $672.95 | 417.68 K | $31.16 B |
| 10/07/2025 | $680.77 | $673.08 (-1.13%) | $685.82 | $663.30 | 485.37 K | $30.18 B |
| 10/06/2025 | $657.64 | $670.00 (1.88%) | $679.02 | $657.50 | 592.41 K | $30.04 B |
| 10/03/2025 | $663.00 | $654.41 (-1.3%) | $663.25 | $649.94 | 321.67 K | $29.34 B |
| 10/02/2025 | $653.03 | $660.28 (1.11%) | $664.17 | $649.66 | 342.52 K | $29.60 B |
| 10/01/2025 | $644.47 | $654.92 (1.62%) | $657.88 | $640.98 | 407.92 K | $29.36 B |
| 09/30/2025 | $640.63 | $649.54 (1.39%) | $651.18 | $640.17 | 301.05 K | $29.12 B |
| 09/29/2025 | $644.00 | $640.63 (-0.52%) | $650.91 | $636.16 | 410.40 K | $28.72 B |
| 09/26/2025 | $629.58 | $640.57 (1.75%) | $645.95 | $626.52 | 396.45 K | $28.72 B |
| 09/25/2025 | $615.40 | $625.00 (1.56%) | $628.00 | $609.00 | 357.47 K | $28.02 B |
| 09/24/2025 | $651.90 | $626.57 (-3.89%) | $653.09 | $625.51 | 463.00 K | $28.09 B |
| 09/23/2025 | $660.00 | $644.70 (-2.32%) | $660.43 | $641.72 | 546.57 K | $28.90 B |
| 09/22/2025 | $625.11 | $655.83 (4.91%) | $655.92 | $622.59 | 837.79 K | $29.40 B |
| 09/19/2025 | $627.37 | $632.02 (0.74%) | $634.72 | $613.81 | 10.51 M | $28.34 B |
| 09/18/2025 | $618.39 | $628.92 (1.7%) | $639.11 | $616.52 | 706.30 K | $28.20 B |
| 09/17/2025 | $621.61 | $616.72 (-0.79%) | $626.10 | $611.24 | 381.64 K | $27.65 B |
| 09/16/2025 | $624.14 | $618.99 (-0.83%) | $627.62 | $613.55 | 431.29 K | $27.75 B |
| 09/15/2025 | $628.00 | $628.75 (0.12%) | $630.34 | $616.15 | 523.62 K | $28.19 B |
| 09/12/2025 | $637.69 | $629.08 (-1.35%) | $640.55 | $628.59 | 455.51 K | $28.20 B |
| 09/11/2025 | $642.00 | $640.00 (-0.31%) | $648.19 | $634.91 | 666.62 K | $28.69 B |
| 09/10/2025 | $631.72 | $634.40 (0.42%) | $641.85 | $628.00 | 767.79 K | $28.44 B |
| 09/09/2025 | $631.60 | $623.03 (-1.36%) | $631.60 | $618.39 | 560.92 K | $27.93 B |
| 09/08/2025 | $630.56 | $621.58 (-1.42%) | $637.55 | $619.62 | 577.53 K | $27.87 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.
