Emcor Group Stock Price History

EME Stock  USD 504.92  22.03  4.18%   
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 504.92, as last reported on the 24th of November, with the highest price reaching 528.41 and the lowest price hitting 497.88 during the day.
IPO Date
28th of December 1995
200 Day MA
379.5702
50 Day MA
456.9626
Beta
1.069
 
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 0.23, which denotes the company had a 0.23% return per unit of risk over the last 3 months. We have found thirty technical indicators for EMCOR, which you can use to evaluate the volatility of the firm. Please utilize EMCOR's Coefficient Of Variation of 432.96, market risk adjusted performance of 0.3338, and Downside Deviation of 2.39 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 6.9 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 increase slightly based on the last few years of reporting. The current year's Price To Book Ratio is expected to grow to 4.34, whereas Price Earnings To Growth Ratio is forecasted to decline to 0.24. EMCOR Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.2258

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

Estimated Market Risk

 2.08
  actual daily
18
82% of assets are more volatile

Expected Return

 0.47
  actual daily
9
91% of assets have higher returns

Risk-Adjusted Return

 0.23
  actual daily
17
83% of assets perform better
Based on monthly moving average EMCOR is performing at about 17% 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
8.4216
Enterprise Value Ebitda
16.2522
Price Sales
1.6317
Shares Float
45.4 M
Dividend Share
0.93

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 PriceNovember 21, 2024526.95
Lowest PriceSeptember 6, 2024352.68

EMCOR November 24, 2024 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(0.72)
EMCOR Price Action Indicator(19.24)
EMCOR Price Rate Of Daily Change 0.96 

EMCOR November 24, 2024 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 Mon, Aug 26, 2024 and Sun, Nov 24, 2024 has a statistical range of 174.27 with a coefficient of variation of 10.66. Under current investment horizon, the daily prices are spread out with arithmetic mean of 436.94. The median price for the last 90 days is 435.36. The company completed 2:1 stock split on 10th of July 2007. EMCOR Group completed dividends distribution on 2024-10-15.
OpenHighLowCloseVolume
11/24/2024
 522.82  528.41  497.88  504.92 
11/22/2024 522.82  528.41  497.88  504.92  660,290 
11/21/2024 520.00  532.38  518.50  526.95  397,770 
11/20/2024 517.00  520.95  508.76  515.82  436,786 
11/19/2024 497.25  514.24  495.42  514.00  447,904 
11/18/2024 501.36  505.81  497.25  500.85  402,004 
11/15/2024 499.31  504.64  495.76  498.86  436,764 
11/14/2024 500.38  502.50  492.80  498.11  556,668 
11/13/2024 515.00  517.00  498.61  500.36  454,884 
11/12/2024 521.61  524.50  510.89  514.08  472,038 
11/11/2024 521.78  525.31  516.34  520.44  634,281 
11/08/2024 507.87  519.10  506.00  514.15  593,186 
11/07/2024 503.00  509.46  501.60  504.35  796,467 
11/06/2024 492.45  504.53  486.88  501.88  616,561 
11/05/2024 462.13  476.50  462.13  475.78  357,427 
11/04/2024 450.70  468.59  450.67  461.50  394,000 
11/01/2024 457.56  461.87  451.52  453.21  523,314 
10/31/2024 439.12  456.76  436.51  446.07  548,204 
10/30/2024 431.99  438.56  431.29  431.77  369,933 
10/29/2024 430.00  436.95  427.82  436.79  355,043 
10/28/2024 432.12  434.23  429.46  431.56  359,442 
10/25/2024 443.91  443.91  422.16  428.58  502,912 
10/24/2024 445.96  447.50  441.60  446.11  265,354 
10/23/2024 445.35  449.68  442.07  445.62  172,683 
10/22/2024 450.00  454.11  445.03  447.94  221,552 
10/21/2024 453.00  456.16  449.27  455.10  217,221 
10/18/2024 453.80  453.86  444.43  453.74  261,886 
10/17/2024 452.25  455.52  448.82  453.75  266,449 
10/16/2024 447.21  452.44  444.38  447.28  246,802 
10/15/2024 452.94  454.40  441.60  444.91  245,777 
10/14/2024 452.14  454.59  449.07  452.35  142,015 
10/11/2024 441.55  450.30  441.55  450.20  151,161 
10/10/2024 442.75  443.25  435.95  441.84  182,184 
10/09/2024 438.80  447.85  438.80  446.69  266,208 
10/08/2024 443.30  445.41  438.93  439.50  351,203 
10/07/2024 433.11  444.73  432.99  440.12  352,395 
10/04/2024 437.61  440.51  430.55  434.76  291,622 
10/03/2024 429.65  431.12  425.80  430.71  308,794 
10/02/2024 424.76  433.31  423.42  429.65  226,401 
10/01/2024 428.26  429.59  419.97  428.04  274,212 
09/30/2024 425.39  430.74  421.65  430.29  278,152 
09/27/2024 428.46  430.53  423.37  426.85  363,911 
09/26/2024 440.20  443.71  428.39  429.06  512,696 
09/25/2024 435.26  441.90  433.26  435.23  524,783 
09/24/2024 434.75  437.37  426.78  433.32  362,831 
09/23/2024 437.37  441.64  434.74  434.87  392,666 
09/20/2024 430.21  436.85  427.76  435.36  721,895 
09/19/2024 420.44  432.64  412.20  429.81  460,807 
09/18/2024 411.61  417.55  406.01  408.52  383,981 
09/17/2024 405.96  410.44  404.00  408.97  349,916 
09/16/2024 396.64  403.47  394.29  402.47  199,160 
09/13/2024 392.56  400.27  392.23  396.20  248,731 
09/12/2024 385.06  393.55  382.31  388.27  408,879 
09/11/2024 372.48  384.86  364.30  384.86  338,469 
09/10/2024 365.07  371.73  363.41  371.05  362,917 
09/09/2024 355.55  366.07  355.44  363.90  376,041 
09/06/2024 354.19  360.36  350.34  352.68  384,845 
09/05/2024 353.90  355.56  349.88  353.27  383,256 
09/04/2024 356.11  360.90  351.71  356.26  350,312 
09/03/2024 389.70  389.70  357.06  358.43  523,837 
08/30/2024 386.68  393.13  386.38  392.84  552,455 

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 Outstanding47.6 M63.3 M
Net Income Applicable To Common Shares467 M490.4 M

EMCOR Quarterly Net Working Capital

1.08 Billion

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 Watchlist Optimization Now

   

Watchlist Optimization

Optimize watchlists to build efficient portfolios or rebalance existing positions based on the mean-variance optimization algorithm
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.
Fundamental Analysis
View fundamental data based on most recent published financial statements
Piotroski F Score
Get Piotroski F Score based on the binary analysis strategy of nine different fundamentals
Sign In To Macroaxis
Sign in to explore Macroaxis' wealth optimization platform and fintech modules
Economic Indicators
Top statistical indicators that provide insights into how an economy is performing
Alpha Finder
Use alpha and beta coefficients to find investment opportunities after accounting for the risk
Cryptocurrency Center
Build and monitor diversified portfolio of extremely risky digital assets and cryptocurrency
Latest Portfolios
Quick portfolio dashboard that showcases your latest portfolios
Competition Analyzer
Analyze and compare many basic indicators for a group of related or unrelated entities
Correlation Analysis
Reduce portfolio risk simply by holding instruments which are not perfectly correlated