Emcor Group Stock Price History

EME Stock  USD 556.21  4.23  0.75%   
Below is the normalized historical share price chart for EMCOR Group extending back to January 10, 1995. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of EMCOR stands at 556.21, as last reported on the 22nd of July, with the highest price reaching 556.21 and the lowest price hitting 556.21 during the day.
IPO Date
28th of December 1995
200 Day MA
456.466
50 Day MA
498.2824
Beta
1.231
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in EMCOR Stock, it is important to understand the factors that can impact its price. EMCOR appears to be very steady, given 3 months investment horizon. EMCOR Group retains Efficiency (Sharpe Ratio) of 0.39, which denotes the company had a 0.39 % return per unit of risk over the last 3 months. By reviewing EMCOR's technical indicators, you can evaluate if the expected return of 0.63% is justified by implied risk. Please utilize EMCOR's Market Risk Adjusted Performance of 0.49, coefficient of variation of 309.53, and Downside Deviation of 1.65 to check if our risk estimates are consistent with your expectations.
At present, EMCOR's Common Stock Shares Outstanding is projected to decrease significantly based on the last few years of reporting. The current year's Liabilities And Stockholders Equity is expected to grow to about 8.1 B, whereas Common Stock Total Equity is forecasted to decline to about 540.3 K. . At present, EMCOR's Price Book Value Ratio is projected to slightly grow based on the last few years of reporting. The current year's Price To Operating Cash Flows Ratio is expected to grow to 29.28, whereas Price Earnings To Growth Ratio is forecasted to decline to 0.32. EMCOR Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.3918

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsEME
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.62
  actual daily
14
86% of assets are more volatile

Expected Return

 0.63
  actual daily
12
88% of assets have higher returns

Risk-Adjusted Return

 0.39
  actual daily
30
70% of assets perform better
Based on monthly moving average EMCOR is performing at about 30% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of EMCOR by adding it to a well-diversified portfolio.
Price Book
8.5809
Enterprise Value Ebitda
15.9976
Price Sales
1.6721
Shares Float
44.2 M
Dividend Share
1

EMCOR Stock Price History Chart

There are several ways to analyze EMCOR Stock price data. The simplest method is using a basic EMCOR candlestick price chart, which shows EMCOR price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 18, 2025565.56
Lowest PriceApril 24, 2025400.44

EMCOR July 22, 2025 Stock Price Synopsis

Various analyses of EMCOR's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell EMCOR Stock. It can be used to describe the percentage change in the price of EMCOR from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of EMCOR Stock.
EMCOR Price Action Indicator(2.12)
EMCOR Price Rate Of Daily Change 0.99 

EMCOR July 22, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in EMCOR Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use EMCOR intraday prices and daily technical indicators to check the level of noise trading in EMCOR Stock and then apply it to test your longer-term investment strategies against EMCOR.

EMCOR Stock Price History Data

The price series of EMCOR for the period between Wed, Apr 23, 2025 and Tue, Jul 22, 2025 has a statistical range of 203.01 with a coefficient of variation of 11.25. Under current investment horizon, the daily prices are spread out with arithmetic mean of 475.04. The median price for the last 90 days is 472.31. The company completed 2:1 stock split on 10th of July 2007. EMCOR Group completed dividends distribution on 2025-04-17.
OpenHighLowCloseVolume
07/22/2025
 560.44  556.21  556.21  556.21 
07/21/2025 564.83  566.32  558.70  560.44  263,536 
07/18/2025
 562.05  570.00  560.08  565.56  415,088 
07/17/2025 554.10  562.03  554.10  559.25  287,713 
07/16/2025 551.71  555.58  546.44  553.30  258,505 
07/15/2025 562.28  562.77  546.91  549.76  341,567 
07/14/2025 553.35  559.76  551.75  556.61  283,946 
07/11/2025 547.38  556.36  541.76  553.97  215,578 
07/10/2025 545.75  550.61  536.86  547.34  383,262 
07/09/2025 546.23  547.84  539.20  546.03  389,111 
07/08/2025
 552.34  552.34  532.01  541.10  416,919 
07/07/2025
 548.09  553.72  544.86  550.89  481,117 
07/03/2025
 537.23  549.93  532.84  546.97  302,472 
07/02/2025
 529.50  541.56  528.80  541.56  389,114 
07/01/2025
 531.22  535.61  516.68  530.64  635,634 
06/30/2025
 529.43  538.06  523.26  534.65  421,530 
06/27/2025 518.95  532.25  517.41  530.38  681,275 
06/26/2025
 506.16  512.49  504.35  510.76  340,382 
06/25/2025
 504.11  505.43  499.08  502.34  266,750 
06/24/2025
 498.89  503.14  493.25  500.43  359,685 
06/23/2025
 485.06  496.01  483.36  494.38  389,430 
06/20/2025
 487.50  489.10  477.95  484.81  1,452,509 
06/18/2025 481.16  493.17  480.92  484.99  541,467 
06/17/2025
 482.97  486.70  479.18  481.17  571,467 
06/16/2025
 482.78  489.46  479.80  485.59  376,693 
06/13/2025
 473.90  481.24  469.81  477.71  401,014 
06/12/2025
 467.36  475.91  466.28  474.72  380,755 
06/11/2025
 468.21  472.17  464.00  471.68  329,948 
06/10/2025
 474.21  474.22  454.94  465.72  404,819 
06/09/2025
 483.99  486.53  471.64  473.58  488,957 
06/06/2025
 489.78  491.51  483.84  488.60  336,302 
06/05/2025
 483.60  488.58  479.78  483.84  350,953 
06/04/2025
 482.36  489.78  480.25  482.42  340,406 
06/03/2025
 471.98  486.35  468.62  483.56  435,329 
06/02/2025
 468.12  469.92  457.09  469.34  330,865 
05/30/2025
 467.24  471.82  463.95  471.65  807,395 
05/29/2025
 472.11  476.79  464.59  468.05  343,822 
05/28/2025
 476.63  476.63  467.85  468.93  280,831 
05/27/2025
 469.39  475.81  466.74  475.38  340,493 
05/23/2025
 452.72  465.07  450.48  463.11  397,634 
05/22/2025
 459.79  461.99  451.79  458.10  455,756 
05/21/2025
 467.23  475.53  463.05  463.56  355,153 
05/20/2025
 472.42  477.95  471.19  472.31  564,797 
05/19/2025
 460.81  470.68  459.91  469.78  298,811 
05/16/2025
 465.75  472.11  462.79  470.22  424,096 
05/15/2025
 463.48  469.22  460.79  464.08  489,873 
05/14/2025
 475.62  478.53  465.70  466.36  599,575 
05/13/2025
 457.39  474.08  456.85  472.17  750,110 
05/12/2025
 458.28  464.79  451.57  457.10  441,855 
05/09/2025
 441.18  443.82  436.42  439.23  219,895 
05/08/2025
 440.13  448.24  434.82  440.04  312,376 
05/07/2025
 433.89  437.26  427.70  433.96  430,396 
05/06/2025
 431.44  437.09  429.54  432.88  411,839 
05/05/2025
 426.09  439.44  426.09  435.79  551,420 
05/02/2025
 416.47  433.64  415.53  430.00  678,618 
05/01/2025
 411.29  418.76  407.29  412.33  606,964 
04/30/2025
 384.83  400.62  374.47  400.52  1,128,446 
04/29/2025
 408.70  414.65  406.38  412.83  501,129 
04/28/2025
 410.68  417.13  403.92  410.08  689,291 
04/25/2025
 405.06  414.46  404.25  410.06  524,514 
04/24/2025
 383.08  402.52  382.14  400.44  331,896 

About EMCOR Stock history

EMCOR investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for EMCOR is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in EMCOR Group will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing EMCOR stock prices may prove useful in developing a viable investing in EMCOR
Last ReportedProjected for Next Year
Common Stock Shares Outstanding46.8 M62.9 M
Net Income Applicable To Common SharesB1.1 B

EMCOR Quarterly Net Working Capital

688.72 Million

EMCOR Stock Technical Analysis

EMCOR technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of EMCOR technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of EMCOR trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Price Transformation Now

   

Price Transformation

Use Price Transformation models to analyze the depth of different equity instruments across global markets
All  Next Launch Module

EMCOR Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for EMCOR's price direction in advance. Along with the technical and fundamental analysis of EMCOR Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of EMCOR to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for EMCOR Stock analysis

When running EMCOR's price analysis, check to measure EMCOR's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy EMCOR is operating at the current time. Most of EMCOR's value examination focuses on studying past and present price action to predict the probability of EMCOR's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move EMCOR's price. Additionally, you may evaluate how the addition of EMCOR to your portfolios can decrease your overall portfolio volatility.
AI Portfolio Architect
Use AI to generate optimal portfolios and find profitable investment opportunities
Piotroski F Score
Get Piotroski F Score based on the binary analysis strategy of nine different fundamentals