Get the Stockscreener App
363.77
2.10%
+7.48
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Emcor Group, Inc. Stock (EME) Price History
The historical daily chart and data for Emcor Group, Inc. stock (EME), adjusted for splits and dividends, show that the latest closing stock price as of May 03, 2024, is $363.77.
- Emcor Group, Inc. all-time high stock price is $369.53, occurred on April 04, 2024.
- The lowest Emcor Group, Inc. stock price recorded was $38.68 on October 02, 2014. Since then, Emcor Group, Inc.'s stock price has risen over 840.46% to $363.77 now.
- The 52-week high stock price for EME is $369.53, representing a 1.58% increase from the current share price, occurred on April 04, 2024.
- The 52-week low stock price for EME is $161.49, indicating a -55.61% decrease from the current share price, occurred on May 24, 2023.
- The closing price of Emcor Group, Inc. (EME) stock in the beginning of 2023 was $127.36. The stock closed the year at $148.11, a gain of over 16.29% for the year.
The table below shows more information about EME historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $365.1 | $359.7 | $5.38 | 326,589.0 | +2.10% |
| May 02, 2024 | $357.3 | $348.6 | $8.67 | 387,185.0 | +0.30% |
| May 01, 2024 | $362.1 | $353.9 | $8.13 | 389,838.0 | -0.54% |
| Apr 30, 2024 | $366.6 | $356.5 | $10.08 | 479,314.0 | -1.78% |
| Apr 29, 2024 | $365.2 | $352.9 | $12.36 | 714,330.0 | +2.72% |
| Apr 26, 2024 | $355.3 | $345.5 | $9.78 | 555,012.0 | +1.34% |
| Apr 25, 2024 | $361.3 | $347.9 | $13.35 | 825,794.0 | +3.09% |
| Apr 24, 2024 | $346.6 | $335.8 | $10.85 | 476,301.0 | +0.24% |
| Apr 23, 2024 | $341.3 | $334.2 | $7.16 | 395,609.0 | +1.65% |
| Apr 22, 2024 | $335.0 | $328.8 | $6.21 | 407,873.0 | +1.21% |
| Apr 19, 2024 | $337.9 | $327.4 | $10.48 | 674,317.0 | -2.21% |
| Apr 18, 2024 | $342.8 | $334.8 | $8.02 | 377,906.0 | -0.93% |
| Apr 17, 2024 | $346.3 | $334.4 | $11.85 | 479,870.0 | -1.75% |
| Apr 16, 2024 | $347.6 | $343.4 | $4.22 | 408,856.0 | -0.58% |
| Apr 15, 2024 | $358.0 | $347.2 | $10.80 | 326,093.0 | -1.31% |
| Apr 12, 2024 | $355.0 | $350.4 | $4.58 | 373,940.0 | -0.15% |
| Apr 11, 2024 | $354.8 | $347.6 | $7.19 | 338,771.0 | +0.67% |
| Apr 10, 2024 | $355.3 | $345.1 | $10.14 | 480,976.0 | -0.52% |
| Apr 09, 2024 | $364.7 | $344.5 | $20.20 | 397,188.0 | -2.55% |
| Apr 08, 2024 | $365.7 | $360.9 | $4.74 | 259,167.0 | -1.07% |
Emcor Group, Inc. Stock (EME) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Emcor Group, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EME shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Emcor Group, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Emcor Group, Inc. Stock (EME) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $365.1 | $348.6 | $16.47 | 1,430,201.0 | +1.85% |
| Apr, 2024 | $369.5 | $327.4 | $42.15 | 9,844,178.0 | +1.99% |
| Mar, 2024 | $354.7 | $313.5 | $41.25 | 9,583,119.0 | +11.70% |
| Feb, 2024 | $318.2 | $228.3 | $89.90 | 9,164,962.0 | +37.44% |
| Jan, 2024 | $233.0 | $209.3 | $23.72 | 5,842,427.0 | +5.89% |
Emcor Group, Inc. Stock (EME) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $221.8 | $210.3 | $11.50 | 5,962,245.0 | +1.37% |
| Nov, 2023 | $220.9 | $204.1 | $16.82 | 5,344,561.0 | +2.84% |
| Oct, 2023 | $210.9 | $191.5 | $19.42 | 6,376,491.0 | -1.78% |
| Sep, 2023 | $227.5 | $207.6 | $19.87 | 5,472,245.0 | -6.18% |
| Aug, 2023 | $226.5 | $209.7 | $16.80 | 7,237,779.0 | +4.28% |
| Jul, 2023 | $215.9 | $180.6 | $35.30 | 7,080,578.0 | +16.38% |
| Jun, 2023 | $185.7 | $163.4 | $22.22 | 13,304,569.0 | +12.10% |
| May, 2023 | $173.7 | $161.5 | $12.25 | 6,824,432.0 | -3.60% |
| Apr, 2023 | $174.1 | $151.5 | $22.53 | 8,142,768.0 | +5.17% |
| Mar, 2023 | $169.5 | $152.8 | $16.72 | 8,019,478.0 | -2.77% |
| Feb, 2023 | $169.9 | $143.8 | $26.03 | 6,068,228.0 | +12.80% |
| Jan, 2023 | $153.0 | $141.9 | $11.09 | 4,328,515.0 | +0.09% |
Emcor Group, Inc. Stock (EME) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $156.2 | $143.7 | $12.47 | 6,963,732.0 | -4.38% |
| Nov, 2022 | $156.7 | $138.5 | $18.14 | 7,823,220.0 | +9.78% |
| Oct, 2022 | $142.1 | $115.8 | $26.24 | 6,682,291.0 | +22.19% |
| Sep, 2022 | $123.2 | $112.8 | $10.37 | 7,080,400.0 | -2.89% |
| Aug, 2022 | $124.3 | $112.9 | $11.35 | 6,205,130.0 | +2.19% |
| Jul, 2022 | $116.6 | $98.48 | $18.13 | 4,349,877.0 | +13.02% |
| Jun, 2022 | $109.2 | $95.64 | $13.60 | 8,491,734.0 | -2.53% |
| May, 2022 | $109.8 | $99.72 | $10.11 | 7,517,493.0 | -0.80% |
| Apr, 2022 | $120.0 | $104.8 | $15.25 | 8,747,700.0 | -5.46% |
| Mar, 2022 | $120.9 | $110.6 | $10.31 | 6,736,146.0 | -2.52% |
| Feb, 2022 | $120.0 | $107.8 | $12.20 | 5,257,317.0 | -3.08% |
| Jan, 2022 | $131.8 | $113.3 | $18.49 | 5,346,434.0 | -6.42% |
2.19%
1.56%
Cap:
|
Volume (24h):