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.
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.
IPO Date 28th of December 1995 | 200 Day MA 416.0093 | 50 Day MA 488.1294 | Beta 1.069 |
EMCOR |
Sharpe Ratio = 0.0121
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
3.19 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 Price | January 22, 2025 | 535.99 |
Lowest Price | January 27, 2025 | 430.0 |
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
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.Open | High | Low | Close | Volume | ||
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 Reported | Projected for Next Year | ||
Common Stock Shares Outstanding | 54.7 M | 63.3 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 Money Flow Index Now
Money Flow IndexDetermine 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.
Risk Adjusted Performance | 0.0157 | |||
Jensen Alpha | (0.02) | |||
Total Risk Alpha | (0.26) | |||
Sortino Ratio | (0.01) | |||
Treynor Ratio | 0.0405 |
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.
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 |