Get the Stockscreener App
507.95
1.33%
-6.83
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 November 27, 2024, is $507.95.
- Emcor Group Inc all-time high stock price is $532.38, occurred on November 21, 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 1,213% to $507.95 now.
- The 52-week high stock price for EME is $532.38, representing a 4.81% increase from the current share price, occurred on November 21, 2024.
- The 52-week low stock price for EME is $209.31, indicating a -58.79% decrease from the current share price, occurred on January 03, 2024.
- 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $522.5 | $505.3 | $17.22 | 374,051.0 | -1.33% |
| Nov 26, 2024 | $522.7 | $508.7 | $13.99 | 445,954.0 | +0.74% |
| Nov 25, 2024 | $513.1 | $503.0 | $10.11 | 568,427.0 | +1.20% |
| Nov 22, 2024 | $528.4 | $497.9 | $30.53 | 646,279.0 | -4.18% |
| Nov 21, 2024 | $532.4 | $518.5 | $13.88 | 392,492.0 | +2.16% |
| Nov 20, 2024 | $521.0 | $508.8 | $12.19 | 434,255.0 | +0.35% |
| Nov 19, 2024 | $514.2 | $495.4 | $18.82 | 439,684.0 | +2.63% |
| Nov 18, 2024 | $505.8 | $497.2 | $8.56 | 392,964.0 | +0.40% |
| Nov 15, 2024 | $504.6 | $495.8 | $8.88 | 432,531.0 | +0.15% |
| Nov 14, 2024 | $502.5 | $492.8 | $9.70 | 553,576.0 | -0.45% |
| Nov 13, 2024 | $517.0 | $498.6 | $18.39 | 448,039.0 | -2.67% |
| Nov 12, 2024 | $524.5 | $510.9 | $13.61 | 459,937.0 | -1.22% |
| Nov 11, 2024 | $525.3 | $516.3 | $8.97 | 551,662.0 | +1.22% |
| Nov 08, 2024 | $519.1 | $506.0 | $13.10 | 584,155.0 | +1.94% |
| Nov 07, 2024 | $509.5 | $501.6 | $7.86 | 791,329.0 | +0.49% |
| Nov 06, 2024 | $504.5 | $486.9 | $17.65 | 607,949.0 | +5.49% |
| Nov 05, 2024 | $476.5 | $462.1 | $14.37 | 353,387.0 | +3.09% |
| Nov 04, 2024 | $468.6 | $450.7 | $17.92 | 391,400.0 | +1.83% |
| Nov 01, 2024 | $461.9 | $451.5 | $10.35 | 509,521.0 | +1.60% |
| Oct 31, 2024 | $456.8 | $436.5 | $20.25 | 539,239.0 | +3.31% |
| Oct 30, 2024 | $438.6 | $431.3 | $7.27 | 348,952.0 | -1.15% |
| Oct 29, 2024 | $436.9 | $427.8 | $9.13 | 279,152.0 | +1.21% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $532.4 | $450.7 | $81.71 | 9,751,643.0 | +13.87% |
| Oct, 2024 | $456.8 | $420.2 | $36.56 | 6,190,830.0 | +3.61% |
| Sep, 2024 | $444.0 | $350.1 | $93.89 | 7,658,475.0 | +9.53% |
| Aug, 2024 | $393.4 | $319.5 | $73.86 | 7,049,752.0 | +4.69% |
| Jul, 2024 | $396.8 | $345.8 | $51.05 | 10,372,831.0 | +2.84% |
| Jun, 2024 | $391.6 | $360.3 | $31.33 | 9,698,694.0 | -6.07% |
| May, 2024 | $402.0 | $348.6 | $53.34 | 11,451,531.0 | +8.82% |
| 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% |
0.37%
3.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):