Stockscreener 앱 받기
751.44
0.45%
-3.41
시간 외 거래:
751.44
Emcor Group Inc 주식 (EME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-28 | $758.7 | $747.0 | $11.71 | 399,023.0 | -0.45% |
| 2025-10-27 | $755.6 | $741.5 | $14.07 | 477,521.0 | +0.88% |
| 2025-10-24 | $752.5 | $729.9 | $22.63 | 675,522.0 | +7.46% |
| 2025-10-23 | $698.1 | $665.7 | $32.44 | 454,405.0 | +5.03% |
| 2025-10-22 | $700.3 | $646.5 | $53.74 | 566,636.0 | -3.92% |
| 2025-10-21 | $701.2 | $680.5 | $20.74 | 384,403.0 | -1.46% |
| 2025-10-20 | $704.1 | $693.4 | $10.74 | 289,458.0 | +1.62% |
| 2025-10-17 | $692.1 | $675.4 | $16.76 | 485,397.0 | +0.26% |
| 2025-10-16 | $695.9 | $683.0 | $12.86 | 413,844.0 | -0.50% |
| 2025-10-15 | $692.6 | $680.0 | $12.57 | 621,100.0 | +2.45% |
| 2025-10-14 | $681.0 | $661.0 | $20.01 | 451,929.0 | -0.43% |
| 2025-10-13 | $686.9 | $672.5 | $14.41 | 241,499.0 | +2.00% |
| 2025-10-10 | $697.9 | $663.7 | $34.25 | 422,562.0 | -2.51% |
| 2025-10-09 | $697.5 | $678.7 | $18.82 | 414,663.0 | -2.04% |
| 2025-10-08 | $695.4 | $673.0 | $22.45 | 417,376.0 | +3.26% |
| 2025-10-07 | $685.8 | $663.3 | $22.52 | 485,151.0 | +0.46% |
| 2025-10-06 | $679.0 | $657.5 | $21.52 | 573,635.0 | +2.38% |
| 2025-10-03 | $663.3 | $649.9 | $13.31 | 321,494.0 | -0.89% |
| 2025-10-02 | $664.2 | $649.7 | $14.50 | 342,366.0 | +0.82% |
| 2025-10-01 | $657.9 | $641.0 | $16.90 | 400,449.0 | +0.83% |
| 2025-09-30 | $651.2 | $640.2 | $11.00 | 300,688.0 | +1.39% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $758.7 | $641.0 | $117.7 | 9,237,456.0 | +15.69% |
| 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% |
Emcor Group Inc 주식 (EME) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $221.8 | $210.3 | $11.50 | 5,962,245.0 | +1.37% |
| 2023-11 | $220.9 | $204.1 | $16.82 | 5,344,561.0 | +2.84% |
| 2023-10 | $210.9 | $191.5 | $19.42 | 6,376,491.0 | -1.78% |
| 2023-09 | $227.5 | $207.6 | $19.87 | 5,472,245.0 | -6.18% |
| 2023-08 | $226.5 | $209.7 | $16.80 | 7,237,779.0 | +4.28% |
| 2023-07 | $215.9 | $180.6 | $35.30 | 7,080,578.0 | +16.38% |
| 2023-06 | $185.7 | $163.4 | $22.22 | 13,304,569.0 | +12.10% |
| 2023-05 | $173.7 | $161.5 | $12.25 | 6,824,432.0 | -3.60% |
| 2023-04 | $174.1 | $151.5 | $22.53 | 8,142,768.0 | +5.17% |
| 2023-03 | $169.5 | $152.8 | $16.72 | 8,019,478.0 | -2.77% |
| 2023-02 | $169.9 | $143.8 | $26.03 | 6,068,228.0 | +12.80% |
| 2023-01 | $153.0 | $141.9 | $11.09 | 4,328,515.0 | +0.09% |
0.46%
1.51%
자본화:
|
볼륨(24시간):