5 DAY PERFORMANCE
+27.65%
1 MONTH PERFORMANCE
+10.53%
3 MONTH PERFORMANCE
-0.23%
6 MONTH PERFORMANCE
+23.33%
YEAR-TO-DATE PERFORMANCE
+5.56%
1 YEAR PERFORMANCE
+48.23%
EMCOR Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $385.50 | $382.39 (-0.81%) | $390.00 | $377.61 | 529,761 | $17.67 B |
| 03/11/2025 | $362.19 | $372.60 (2.87%) | $379.99 | $360.00 | 620,400 | $17.14 B |
| 03/10/2025 | $364.84 | $361.16 (-1.01%) | $369.99 | $355.53 | 640,181 | $16.61 B |
| 03/07/2025 | $375.85 | $375.35 (-0.13%) | $382.62 | $363.80 | 583,600 | $17.26 B |
| 03/06/2025 | $380.22 | $374.87 (-1.41%) | $387.37 | $370.21 | 689,258 | $17.24 B |
| 03/05/2025 | $389.15 | $392.60 (0.89%) | $396.20 | $384.80 | 522,745 | $18.06 B |
| 03/04/2025 | $385.00 | $388.08 (0.8%) | $398.38 | $376.29 | 662,300 | $17.85 B |
| 03/03/2025 | $411.10 | $395.73 (-3.74%) | $411.10 | $394.01 | 560,400 | $18.20 B |
| 02/28/2025 | $400.07 | $408.91 (2.21%) | $409.01 | $396.02 | 676,931 | $18.81 B |
| 02/27/2025 | $418.62 | $402.71 (-3.8%) | $424.14 | $401.84 | 576,992 | $18.52 B |
| 02/26/2025 | $419.98 | $420.88 (0.21%) | $433.63 | $415.13 | 881,452 | $19.36 B |
| 02/25/2025 | $390.46 | $398.03 (1.94%) | $400.47 | $385.52 | 827,896 | $18.31 B |
| 02/24/2025 | $403.30 | $391.43 (-2.94%) | $406.44 | $388.29 | 841,081 | $18.00 B |
| 02/21/2025 | $432.91 | $404.35 (-6.6%) | $432.91 | $402.71 | 702,717 | $18.76 B |
| 02/20/2025 | $435.58 | $424.64 (-2.51%) | $436.11 | $418.86 | 432,220 | $19.70 B |
| 02/19/2025 | $431.03 | $434.85 (0.89%) | $436.09 | $430.52 | 340,652 | $20.17 B |
| 02/18/2025 | $427.90 | $433.91 (1.4%) | $435.97 | $427.75 | 466,321 | $20.13 B |
| 02/14/2025 | $428.92 | $426.29 (-0.61%) | $428.92 | $422.24 | 303,336 | $19.78 B |
| 02/13/2025 | $437.58 | $427.55 (-2.29%) | $439.34 | $421.43 | 519,400 | $19.84 B |
| 02/12/2025 | $433.74 | $433.49 (-0.06%) | $438.71 | $431.01 | 604,050 | $20.11 B |
| 02/11/2025 | $461.65 | $446.24 (-3.34%) | $463.76 | $443.02 | 373,200 | $20.70 B |
| 02/10/2025 | $463.37 | $466.51 (0.68%) | $469.29 | $461.00 | 345,770 | $21.64 B |
| 02/07/2025 | $470.93 | $461.75 (-1.95%) | $471.78 | $460.15 | 331,805 | $21.42 B |
| 02/06/2025 | $460.00 | $467.17 (1.56%) | $467.70 | $457.79 | 422,019 | $21.67 B |
| 02/05/2025 | $450.35 | $456.65 (1.4%) | $463.64 | $448.09 | 358,011 | $21.19 B |
| 02/04/2025 | $450.28 | $445.00 (-1.17%) | $452.32 | $442.55 | 386,939 | $20.65 B |
| 02/03/2025 | $436.94 | $448.40 (2.62%) | $453.29 | $432.12 | 635,404 | $20.80 B |
| 01/31/2025 | $453.67 | $448.06 (-1.24%) | $458.32 | $441.89 | 701,500 | $20.79 B |
| 01/30/2025 | $444.96 | $448.69 (0.84%) | $454.98 | $440.84 | 589,816 | $20.82 B |
| 01/29/2025 | $440.73 | $439.41 (-0.3%) | $450.52 | $435.00 | 506,525 | $20.39 B |
| 01/28/2025 | $441.32 | $438.27 (-0.69%) | $444.63 | $430.14 | 1.09 M | $20.33 B |
| 01/27/2025 | $487.12 | $430.00 (-11.73%) | $487.12 | $428.93 | 1.61 M | $19.95 B |
| 01/24/2025 | $534.07 | $531.65 (-0.45%) | $534.39 | $523.47 | 285,709 | $24.67 B |
| 01/23/2025 | $530.42 | $531.80 (0.26%) | $533.54 | $523.50 | 365,000 | $24.67 B |
| 01/22/2025 | $535.25 | $535.99 (0.14%) | $545.29 | $532.38 | 383,178 | $24.87 B |
| 01/21/2025 | $516.17 | $527.16 (2.13%) | $527.51 | $510.57 | 412,015 | $24.46 B |
| 01/17/2025 | $514.49 | $506.47 (-1.56%) | $514.49 | $502.70 | 375,435 | $23.50 B |
| 01/16/2025 | $507.07 | $510.99 (0.77%) | $516.53 | $504.89 | 313,600 | $23.71 B |
| 01/15/2025 | $502.29 | $502.02 (-0.05%) | $509.57 | $498.32 | 444,500 | $23.29 B |
| 01/14/2025 | $473.80 | $492.91 (4.03%) | $494.41 | $471.98 | 407,500 | $22.87 B |
| 01/13/2025 | $460.01 | $467.78 (1.69%) | $469.85 | $457.08 | 312,400 | $21.70 B |
| 01/10/2025 | $471.50 | $467.04 (-0.95%) | $471.72 | $463.39 | 351,522 | $21.67 B |
| 01/08/2025 | $469.38 | $475.86 (1.38%) | $475.98 | $462.08 | 360,742 | $22.08 B |
| 01/07/2025 | $479.97 | $470.18 (-2.04%) | $480.85 | $456.35 | 429,803 | $21.81 B |
| 01/06/2025 | $476.82 | $479.13 (0.48%) | $486.48 | $475.00 | 479,465 | $22.23 B |
| 01/03/2025 | $459.52 | $473.65 (3.07%) | $474.08 | $459.52 | 390,200 | $21.97 B |
| 01/02/2025 | $455.99 | $457.63 (0.36%) | $463.88 | $453.29 | 308,529 | $21.23 B |
| 12/31/2024 | $457.50 | $453.90 (-0.79%) | $459.47 | $452.75 | 349,800 | $21.06 B |
| 12/30/2024 | $456.28 | $457.25 (0.21%) | $460.59 | $450.00 | 291,900 | $21.21 B |
| 12/27/2024 | $462.60 | $459.38 (-0.7%) | $464.13 | $454.52 | 177,600 | $21.31 B |
| 12/26/2024 | $463.00 | $466.58 (0.77%) | $466.77 | $460.26 | 145,120 | $21.65 B |
| 12/24/2024 | $464.34 | $463.49 (-0.18%) | $465.49 | $461.21 | 134,900 | $21.50 B |
| 12/23/2024 | $464.31 | $463.26 (-0.23%) | $465.00 | $457.45 | 192,016 | $21.49 B |
| 12/20/2024 | $458.61 | $465.82 (1.57%) | $470.95 | $454.74 | 867,624 | $21.61 B |
| 12/19/2024 | $470.18 | $464.30 (-1.25%) | $477.21 | $461.66 | 371,432 | $21.54 B |
| 12/18/2024 | $479.90 | $464.42 (-3.23%) | $484.91 | $464.25 | 556,035 | $21.55 B |
| 12/17/2024 | $477.53 | $476.90 (-0.13%) | $481.78 | $470.54 | 440,332 | $22.13 B |
| 12/16/2024 | $478.74 | $484.55 (1.21%) | $487.27 | $477.00 | 343,832 | $22.48 B |
| 12/13/2024 | $479.74 | $479.28 (-0.1%) | $484.63 | $476.59 | 266,118 | $22.24 B |
| 12/12/2024 | $481.99 | $480.25 (-0.36%) | $484.54 | $476.83 | 250,057 | $22.28 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.
