Emcor Group Stock Price History

EME Stock  USD 448.69  9.28  2.11%   
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 448.69, as last reported on the 30th of January, with the highest price reaching 448.69 and the lowest price hitting 439.41 during the day.
IPO Date
28th of December 1995
200 Day MA
416.0093
50 Day MA
488.1294
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. At this point, EMCOR is very steady. EMCOR Group retains Efficiency (Sharpe Ratio) of 0.0121, which denotes the company had a 0.0121 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for EMCOR, which you can use to evaluate the volatility of the firm. Please confirm EMCOR's Market Risk Adjusted Performance of 0.0505, coefficient of variation of 9985.29, and Downside Deviation of 4.25 to check if the risk estimate we provide is consistent with the expected return of 0.0386%.
  
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 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 3.90, whereas Price Earnings To Growth Ratio is forecasted to decline to 0.27. EMCOR Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0121

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

Estimated Market Risk

 3.19
  actual daily
28
72% of assets are more volatile

Expected Return

 0.04
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 0.01
  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
7.3099
Enterprise Value Ebitda
14.0416
Price Sales
1.42
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 PriceJanuary 22, 2025535.99
Lowest PriceJanuary 27, 2025430.0

EMCOR January 30, 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 1.00 
EMCOR Price Action Indicator 9.28 
EMCOR Price Rate Of Daily Change 1.02 

EMCOR January 30, 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 Fri, Nov 1, 2024 and Thu, Jan 30, 2025 has a statistical range of 107.62 with a coefficient of variation of 6.09. Under current investment horizon, the daily prices are spread out with arithmetic mean of 483.41. The median price for the last 90 days is 480.01. The company completed 2:1 stock split on 10th of July 2007. EMCOR Group completed dividends distribution on 2025-01-16.
OpenHighLowCloseVolume
01/30/2025
 439.41  448.69  439.41  448.69 
01/29/2025 440.73  450.52  435.00  439.41  506,310 
01/28/2025 441.32  444.63  430.14  438.27  1,086,903 
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  285,704 
01/23/2025 530.42  533.54  523.50  531.80  364,999 
01/22/2025 535.25  545.29  532.38  535.99  383,145 
01/21/2025 516.17  527.51  510.57  527.16  411,774 
01/17/2025 514.49  514.49  502.70  506.47  375,221 
01/16/2025 507.07  516.53  504.89  510.99  313,574 
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 
01/06/2025 476.58  486.24  474.76  478.89  479,465 
01/03/2025 459.29  473.84  459.29  473.41  390,176 
01/02/2025 455.76  463.65  453.06  457.40  308,529 
12/31/2024 457.27  459.24  452.52  453.67  349,784 
12/30/2024 456.05  460.36  449.78  457.02  291,883 
12/27/2024 462.37  463.89  454.29  459.15  177,580 
12/26/2024 462.77  466.54  460.03  466.35  145,120 
12/24/2024 464.11  465.25  460.98  463.26  134,891 
12/23/2024 464.08  464.77  457.22  463.03  192,016 
12/20/2024 458.38  470.72  454.51  465.59  867,624 
12/19/2024 469.95  476.97  461.43  464.07  371,432 
12/18/2024 479.66  484.66  464.01  464.19  556,035 
12/17/2024 477.29  481.54  470.31  476.66  440,332 
12/16/2024 478.50  487.02  476.76  484.31  343,832 
12/13/2024 479.50  484.39  476.35  479.04  266,118 
12/12/2024 481.75  484.30  476.59  480.01  250,057 
12/11/2024 482.10  482.76  476.50  480.72  319,216 
12/10/2024 482.35  485.07  473.41  474.07  349,384 
12/09/2024 505.63  508.78  468.32  478.35  556,766 
12/06/2024 513.49  513.49  504.10  508.78  313,354 
12/05/2024 513.74  517.84  507.99  513.26  323,267 
12/04/2024 510.79  514.61  507.13  514.45  336,650 
12/03/2024 506.99  510.51  500.80  509.34  340,881 
12/02/2024 511.70  517.48  504.82  504.84  319,094 
11/29/2024 513.81  519.46  509.72  509.87  177,411 
11/27/2024 519.74  522.23  505.02  507.70  391,237 
11/26/2024 511.23  522.48  508.49  514.52  451,861 
11/25/2024 507.66  512.89  502.79  510.74  651,345 
11/22/2024 522.56  528.15  497.63  504.67  661,365 
11/21/2024 519.74  532.11  518.24  526.69  398,226 
11/20/2024 516.74  520.69  508.51  515.56  437,223 
11/19/2024 497.00  513.98  495.17  513.74  448,935 
11/18/2024 501.11  505.56  497.00  500.60  402,228 
11/15/2024 499.06  504.39  495.52  498.61  436,785 
11/14/2024 500.13  502.25  492.55  497.86  556,822 
11/13/2024 514.74  516.74  498.36  500.11  454,922 
11/12/2024 521.35  524.24  510.63  513.82  472,098 
11/11/2024 521.52  525.04  516.08  520.18  634,907 
11/08/2024 507.62  518.84  505.75  513.89  593,427 
11/07/2024 502.75  509.21  501.35  504.10  796,879 
11/06/2024 492.20  504.28  486.64  501.63  616,589 
11/05/2024 461.90  476.26  461.90  475.54  357,431 
11/04/2024 450.48  468.36  450.45  461.27  394,001 
11/01/2024 457.33  461.64  451.29  452.98  523,314 
10/31/2024 438.90  456.53  436.29  445.85  548,206 

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 Outstanding54.7 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 Money Flow Index Now

   

Money Flow Index

Determine momentum by analyzing Money Flow Index and other technical indicators
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.
Instant Ratings
Determine any equity ratings based on digital recommendations. Macroaxis instant equity ratings are based on combination of fundamental analysis and risk-adjusted market performance
Portfolio Comparator
Compare the composition, asset allocations and performance of any two portfolios in your account
Aroon Oscillator
Analyze current equity momentum using Aroon Oscillator and other momentum ratios
Analyst Advice
Analyst recommendations and target price estimates broken down by several categories
Correlation Analysis
Reduce portfolio risk simply by holding instruments which are not perfectly correlated
Share Portfolio
Track or share privately all of your investments from the convenience of any device
Crypto Correlations
Use cryptocurrency correlation module to diversify your cryptocurrency portfolio across multiple coins
Idea Breakdown
Analyze constituents of all Macroaxis ideas. Macroaxis investment ideas are predefined, sector-focused investing themes
Commodity Directory
Find actively traded commodities issued by global exchanges