Emcor Group Stock Price History
| EME Stock | USD 342.02 42.93 11.15% |
Below is the normalized historical share price chart for EMCOR Group extending back to July 24, 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 342.02, as last reported on the 4th of April, with the highest price reaching 347.76 and the lowest price hitting 320.89 during the day.
If you're considering investing in EMCOR Stock, it is important to understand the factors that can impact its price. EMCOR Group retains Efficiency (Sharpe Ratio) of -0.12, which denotes the company had a -0.12 % return per unit of risk over the last 3 months. EMCOR exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm EMCOR's Variance of 11.89, standard deviation of 3.45, and Market Risk Adjusted Performance of 0.7083 to check the risk estimate we provide.
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.
IPO Date 28th of December 1995 | 200 Day MA 424.6088 | 50 Day MA 417.5866 | Beta 1.082 |
EMCOR |
Sharpe Ratio = -0.1235
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | EME |
Estimated Market Risk
| 3.78 actual daily | 33 67% of assets are more volatile |
Expected Return
| -0.47 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.12 actual daily | 0 Most of other assets perform better |
Based on monthly moving average EMCOR is not performing at its full potential. However, 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 EMCOR to a well-diversified portfolio.
Price Book 5.9587 | Enterprise Value Ebitda 10.9015 | Price Sales 1.1068 | Shares Float 44.9 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 Price | January 22, 2025 | 535.99 |
| Lowest Price | April 4, 2025 | 342.02 |
EMCOR April 4, 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 Daily Balance Of Power | (1.60) | |
| EMCOR Price Action Indicator | (13.77) | |
| EMCOR Price Rate Of Daily Change | 0.89 | |
| EMCOR Accumulation Distribution | 90,562 |
EMCOR April 4, 2025 Stock Price Analysis
EMCOR Stock Price History Data
The price series of EMCOR for the period between Sat, Jan 4, 2025 and Fri, Apr 4, 2025 has a statistical range of 174.83 with a coefficient of variation of 10.6. Under current investment horizon, the daily prices are spread out with arithmetic mean of 432.49. The median price for the last 90 days is 433.49. The company completed 2:1 stock split on 10th of July 2007. EMCOR Group completed dividends distribution on 2025-01-16.| Open | High | Low | Close | Volume | ||
| 04/04/2025 | 340.00 | 347.76 | 320.89 | 342.02 | 1,172,086 | |
| 04/04/2025 | 340.00 | 347.76 | 320.89 | 342.02 | 1,172,086 | |
| 04/02/2025 | 364.70 | 385.05 | 362.80 | 384.95 | 399,384 | |
| 04/01/2025 | 368.52 | 377.09 | 365.96 | 375.50 | 408,252 | |
| 03/31/2025 | 361.18 | 369.70 | 352.10 | 369.63 | 775,931 | |
| 03/28/2025 | 379.72 | 380.29 | 366.72 | 370.87 | 400,389 | |
| 03/27/2025 | 388.67 | 389.93 | 377.38 | 379.33 | 637,112 | |
| 03/26/2025 | 411.76 | 411.86 | 391.13 | 392.25 | 296,563 | |
| 03/25/2025 | 411.73 | 416.80 | 407.14 | 412.28 | 359,424 | |
| 03/24/2025 | 405.00 | 415.52 | 404.44 | 412.85 | 560,888 | |
| 03/21/2025 | 393.85 | 395.89 | 390.44 | 395.14 | 1,255,897 | |
| 03/20/2025 | 390.72 | 406.55 | 390.72 | 399.52 | 559,630 | |
| 03/19/2025 | 388.67 | 401.88 | 386.12 | 398.54 | 412,253 | |
| 03/18/2025 | 388.84 | 392.56 | 383.12 | 386.54 | 359,675 | |
| 03/17/2025 | 385.83 | 398.65 | 384.33 | 395.09 | 391,219 | |
| 03/14/2025 | 380.82 | 390.30 | 379.30 | 388.51 | 330,459 | |
| 03/13/2025 | 380.25 | 382.52 | 369.72 | 372.92 | 335,739 | |
| 03/12/2025 | 385.50 | 390.00 | 377.61 | 382.39 | 530,117 | |
| 03/11/2025 | 362.19 | 379.99 | 360.00 | 372.60 | 620,381 | |
| 03/10/2025 | 364.84 | 369.99 | 355.53 | 361.16 | 639,974 | |
| 03/07/2025 | 375.85 | 382.62 | 363.80 | 375.35 | 583,570 | |
| 03/06/2025 | 380.22 | 387.37 | 370.21 | 374.87 | 689,258 | |
| 03/05/2025 | 389.15 | 396.20 | 384.80 | 392.60 | 522,734 | |
| 03/04/2025 | 385.00 | 398.38 | 376.29 | 388.08 | 662,263 | |
| 03/03/2025 | 411.10 | 411.10 | 394.01 | 395.73 | 560,378 | |
| 02/28/2025 | 400.07 | 409.01 | 396.02 | 408.91 | 676,925 | |
| 02/27/2025 | 418.62 | 424.14 | 401.84 | 402.71 | 576,916 | |
| 02/26/2025 | 419.98 | 433.63 | 415.13 | 420.88 | 881,452 | |
| 02/25/2025 | 390.46 | 400.47 | 385.52 | 398.03 | 827,875 | |
| 02/24/2025 | 403.30 | 406.44 | 388.29 | 391.43 | 841,043 | |
| 02/21/2025 | 432.91 | 432.91 | 402.71 | 404.35 | 702,691 | |
| 02/20/2025 | 435.58 | 436.11 | 418.86 | 424.64 | 432,220 | |
| 02/19/2025 | 431.03 | 436.09 | 430.52 | 434.85 | 340,641 | |
| 02/18/2025 | 427.90 | 435.97 | 427.75 | 433.91 | 466,321 | |
| 02/14/2025 | 428.92 | 428.92 | 422.24 | 426.29 | 303,336 | |
| 02/13/2025 | 437.58 | 439.34 | 421.43 | 427.55 | 519,362 | |
| 02/12/2025 | 433.74 | 438.71 | 431.01 | 433.49 | 603,929 | |
| 02/11/2025 | 461.65 | 463.76 | 443.02 | 446.24 | 373,172 | |
| 02/10/2025 | 463.37 | 469.29 | 461.00 | 466.51 | 345,761 | |
| 02/07/2025 | 470.93 | 471.78 | 460.15 | 461.75 | 331,797 | |
| 02/06/2025 | 460.00 | 467.70 | 457.79 | 467.17 | 422,017 | |
| 02/05/2025 | 450.35 | 463.64 | 448.09 | 456.65 | 358,011 | |
| 02/04/2025 | 450.28 | 452.32 | 442.55 | 445.00 | 386,939 | |
| 02/03/2025 | 436.94 | 453.29 | 432.12 | 448.40 | 635,404 | |
| 01/31/2025 | 453.67 | 458.32 | 441.89 | 448.06 | 701,489 | |
| 01/30/2025 | 444.96 | 454.98 | 440.84 | 448.69 | 589,816 | |
| 01/29/2025 | 440.73 | 450.52 | 435.00 | 439.41 | 506,525 | |
| 01/28/2025 | 441.32 | 444.63 | 430.14 | 438.27 | 1,087,023 | |
| 01/27/2025 | 487.12 | 487.12 | 428.93 | 430.00 | 1,611,245 | |
| 01/24/2025 | 534.07 | 534.39 | 523.47 | 531.65 | 285,709 | |
| 01/23/2025 | 530.42 | 533.54 | 523.50 | 531.80 | 365,000 | |
| 01/22/2025 | 535.25 | 545.29 | 532.38 | 535.99 | 383,178 | |
| 01/21/2025 | 516.17 | 527.51 | 510.57 | 527.16 | 412,015 | |
| 01/17/2025 | 514.49 | 514.49 | 502.70 | 506.47 | 375,435 | |
| 01/16/2025 | 507.07 | 516.53 | 504.89 | 510.99 | 313,585 | |
| 01/15/2025 | 502.04 | 509.32 | 498.07 | 501.77 | 444,495 | |
| 01/14/2025 | 473.56 | 494.16 | 471.74 | 492.66 | 407,480 | |
| 01/13/2025 | 459.78 | 469.61 | 456.85 | 467.55 | 312,372 | |
| 01/10/2025 | 471.27 | 471.49 | 463.16 | 466.81 | 351,522 | |
| 01/08/2025 | 469.15 | 475.74 | 461.85 | 475.62 | 360,742 | |
| 01/07/2025 | 479.73 | 480.61 | 456.12 | 469.95 | 429,803 |
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 Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 46.8 M | 62.9 M | |
| Net Income Applicable To Common Shares | 467 M | 490.4 M |
EMCOR Quarterly Net Working Capital |
|
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.
Did you try this?
Run Equity Valuation Now
Equity ValuationCheck real value of public entities based on technical and fundamental data |
| 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.
| Risk Adjusted Performance | (0.06) | |||
| Jensen Alpha | (0.27) | |||
| Total Risk Alpha | 0.0906 | |||
| Treynor Ratio | 0.6983 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
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.
| Headlines Timeline Stay connected to all market stories and filter out noise. Drill down to analyze hype elasticity | |
| Positions Ratings Determine portfolio positions ratings based on digital equity recommendations. Macroaxis instant position ratings are based on combination of fundamental analysis and risk-adjusted market performance | |
| Portfolio Manager State of the art Portfolio Manager to monitor and improve performance of your invested capital | |
| Sectors List of equity sectors categorizing publicly traded companies based on their primary business activities | |
| Portfolio Diagnostics Use generated alerts and portfolio events aggregator to diagnose current holdings | |
| Pair Correlation Compare performance and examine fundamental relationship between any two equity instruments |