Stockscreener 앱 받기
824.53
4.41%
-38.01
시간 외 거래:
821.31
-3.22
-0.39%
Emcor Group Inc 주식 (EME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-18 | $843.6 | $817.0 | $26.55 | 288,321.0 | -4.41% |
| 2026-08-17 | $864.8 | $840.3 | $24.54 | 314,942.0 | +3.14% |
| 2026-08-14 | $854.1 | $831.0 | $23.14 | 288,692.0 | +0.61% |
| 2026-08-13 | $843.8 | $828.2 | $15.64 | 280,410.0 | -0.26% |
| 2026-08-12 | $844.6 | $827.9 | $16.70 | 349,207.0 | +2.02% |
| 2026-08-11 | $830.9 | $812.5 | $18.38 | 287,940.0 | +0.93% |
| 2026-08-10 | $827.6 | $808.5 | $19.14 | 286,452.0 | -0.93% |
| 2026-08-07 | $831.5 | $801.6 | $29.94 | 346,435.0 | +1.05% |
| 2026-08-06 | $836.2 | $805.2 | $30.95 | 314,642.0 | -1.67% |
| 2026-08-05 | $835.0 | $815.8 | $19.21 | 375,462.0 | +0.28% |
| 2026-08-04 | $831.5 | $808.9 | $22.62 | 450,880.0 | +0.30% |
| 2026-08-03 | $821.9 | $775.0 | $46.81 | 565,746.0 | +2.45% |
| 2026-07-31 | $840.0 | $797.4 | $42.57 | 427,493.0 | -0.56% |
| 2026-07-30 | $808.7 | $771.7 | $37.06 | 879,577.0 | +19.32% |
| 2026-07-29 | $711.1 | $668.8 | $42.25 | 765,140.0 | -4.72% |
| 2026-07-28 | $733.3 | $698.4 | $34.97 | 524,099.0 | -4.97% |
| 2026-07-27 | $761.9 | $725.9 | $36.07 | 436,915.0 | -0.28% |
| 2026-07-24 | $772.0 | $743.0 | $29.06 | 296,102.0 | -3.15% |
| 2026-07-23 | $772.9 | $755.0 | $17.93 | 353,518.0 | +1.84% |
| 2026-07-22 | $763.2 | $740.3 | $22.97 | 318,744.0 | -0.67% |
| 2026-07-21 | $765.0 | $749.3 | $15.74 | 298,580.0 | +2.18% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $864.8 | $775.0 | $89.78 | 4,437,450.0 | +3.34% |
| 2026-07 | $840.0 | $668.8 | $171.2 | 10,575,214.0 | -3.86% |
| 2026-06 | $876.5 | $775.9 | $100.6 | 9,536,270.0 | +0.37% |
| 2026-05 | $952.0 | $820.1 | $131.9 | 7,092,018.0 | -7.27% |
| 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% |
0.81%
자본화:
|
볼륨(24시간):