Stockscreener 앱 받기
934.47
3.40%
30.97
Emcor Group Inc 주식 (EME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $937.9 | $931.4 | $6.48 | 11,769.0 | +2.70% |
| 2026-05-04 | $921.2 | $893.5 | $27.71 | 314,327.0 | +0.75% |
| 2026-05-01 | $905.7 | $882.1 | $23.59 | 326,220.0 | +1.33% |
| 2026-04-30 | $901.2 | $856.0 | $45.24 | 541,351.0 | +7.00% |
| 2026-04-29 | $882.3 | $830.6 | $51.68 | 591,941.0 | -3.52% |
| 2026-04-28 | $877.2 | $851.8 | $25.35 | 401,917.0 | -2.44% |
| 2026-04-27 | $888.0 | $848.2 | $39.85 | 368,022.0 | +1.78% |
| 2026-04-24 | $881.8 | $855.4 | $26.48 | 372,973.0 | -0.37% |
| 2026-04-23 | $882.0 | $861.3 | $20.66 | 367,436.0 | +1.52% |
| 2026-04-22 | $860.5 | $838.5 | $21.98 | 377,986.0 | +2.62% |
| 2026-04-21 | $842.5 | $829.2 | $13.34 | 372,965.0 | +0.83% |
| 2026-04-20 | $833.2 | $807.1 | $26.10 | 283,734.0 | +3.11% |
| 2026-04-17 | $816.9 | $797.7 | $19.23 | 474,498.0 | +1.74% |
| 2026-04-16 | $807.8 | $788.8 | $19.02 | 280,291.0 | -1.42% |
| 2026-04-15 | $814.4 | $793.2 | $21.21 | 282,909.0 | -1.29% |
| 2026-04-14 | $823.9 | $808.7 | $15.16 | 322,827.0 | +0.24% |
| 2026-04-13 | $815.9 | $799.4 | $16.54 | 264,233.0 | +1.22% |
| 2026-04-10 | $809.9 | $790.1 | $19.85 | 195,636.0 | +0.25% |
| 2026-04-09 | $808.9 | $791.2 | $17.71 | 338,966.0 | +1.42% |
| 2026-04-08 | $794.9 | $776.9 | $18.01 | 385,098.0 | +5.17% |
| 2026-04-07 | $766.9 | $747.6 | $19.28 | 543,897.0 | -0.94% |
Emcor Group Inc 주식 (EME) 연도별 가격 이력
이 심층 분석에서는 Emcor Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EME 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Emcor Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Emcor Group Inc 주식 (EME) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $937.9 | $882.1 | $55.72 | 652,316.0 | +4.84% |
| 2026-04 | $901.2 | $737.9 | $163.3 | 7,433,761.0 | +20.77% |
| 2026-03 | $775.9 | $685.5 | $90.36 | 8,546,024.0 | +1.89% |
| 2026-02 | $835.0 | $687.3 | $147.7 | 8,022,507.0 | +0.54% |
| 2026-01 | $747.8 | $615.0 | $132.8 | 6,775,302.0 | +17.81% |
Emcor Group Inc 주식 (EME) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $645.3 | $591.0 | $54.33 | 7,514,297.0 | +0.36% |
| 2025-11 | $681.8 | $564.9 | $116.9 | 7,776,027.0 | -8.98% |
| 2025-10 | $778.6 | $632.1 | $146.6 | 11,903,694.0 | +4.04% |
| 2025-09 | $660.4 | $596.2 | $64.26 | 20,171,844.0 | +4.76% |
| 2025-08 | $640.4 | $589.3 | $51.08 | 6,535,439.0 | -1.19% |
| 2025-07 | $667.6 | $516.9 | $150.7 | 8,715,469.0 | +17.31% |
| 2025-06 | $538.3 | $455.1 | $83.16 | 9,193,291.0 | +13.36% |
| 2025-05 | $478.7 | $407.5 | $71.27 | 9,753,036.0 | +17.76% |
| 2025-04 | $417.3 | $320.9 | $96.43 | 12,325,393.0 | +8.41% |
| 2025-03 | $416.8 | $352.1 | $64.70 | 10,580,482.0 | -9.61% |
| 2025-02 | $471.8 | $385.5 | $86.26 | 9,691,593.0 | -8.74% |
| 2025-01 | $545.3 | $428.9 | $116.4 | 9,427,307.0 | -1.29% |
Emcor Group Inc 주식 (EME) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $518.1 | $450.0 | $68.10 | 6,426,953.0 | -10.36% |
| 2024-11 | $532.4 | $450.7 | $81.71 | 9,545,536.0 | +14.36% |
| 2024-10 | $456.8 | $420.2 | $36.56 | 6,190,830.0 | +3.61% |
| 2024-09 | $444.0 | $350.1 | $93.89 | 7,658,475.0 | +9.53% |
| 2024-08 | $393.4 | $319.5 | $73.86 | 7,049,752.0 | +4.69% |
| 2024-07 | $396.8 | $345.8 | $51.05 | 10,372,831.0 | +2.84% |
| 2024-06 | $391.6 | $360.3 | $31.33 | 9,698,694.0 | -6.07% |
| 2024-05 | $402.0 | $348.6 | $53.34 | 11,451,531.0 | +8.82% |
| 2024-04 | $369.5 | $327.4 | $42.15 | 9,844,178.0 | +1.99% |
| 2024-03 | $354.7 | $313.5 | $41.25 | 9,583,119.0 | +11.70% |
| 2024-02 | $318.2 | $228.3 | $89.90 | 9,164,962.0 | +37.44% |
| 2024-01 | $233.0 | $209.3 | $23.72 | 5,842,427.0 | +5.89% |
4.75%
1.02%
자본화:
|
볼륨(24시간):