EMCOR Group, Inc. (EME)
NYSE: EME · Real-Time Price · USD
471.86
+3.60 (0.77%)
May 30, 2025, 4:00 PM - Market closed
EMCOR Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 467.45 | 472.03 | 464.16 | 471.86 | 471.86 | 0.77% | 789,991 |
| May 29, 2025 | 472.32 | 477.00 | 464.80 | 468.26 | 468.26 | -0.19% | 343,822 |
| May 28, 2025 | 476.84 | 476.84 | 468.06 | 469.14 | 469.14 | -1.36% | 280,831 |
| May 27, 2025 | 469.60 | 476.02 | 466.95 | 475.59 | 475.59 | 2.65% | 340,493 |
| May 23, 2025 | 452.92 | 465.28 | 450.68 | 463.32 | 463.32 | 1.09% | 397,634 |
| May 22, 2025 | 460.00 | 462.20 | 451.99 | 458.31 | 458.31 | -1.18% | 455,756 |
| May 21, 2025 | 467.44 | 475.74 | 463.26 | 463.77 | 463.77 | -1.85% | 355,153 |
| May 20, 2025 | 472.63 | 478.16 | 471.40 | 472.52 | 472.52 | 0.54% | 564,797 |
| May 19, 2025 | 461.02 | 470.89 | 460.12 | 469.99 | 469.99 | -0.09% | 298,811 |
| May 16, 2025 | 465.96 | 472.33 | 463.00 | 470.43 | 470.43 | 1.32% | 424,096 |
| May 15, 2025 | 463.69 | 469.43 | 461.00 | 464.29 | 464.29 | -0.49% | 489,873 |
| May 14, 2025 | 475.83 | 478.75 | 465.91 | 466.57 | 466.57 | -1.23% | 599,575 |
| May 13, 2025 | 457.60 | 474.30 | 457.06 | 472.38 | 472.38 | 3.30% | 750,110 |
| May 12, 2025 | 458.49 | 465.00 | 451.77 | 457.31 | 457.31 | 4.07% | 441,855 |
| May 9, 2025 | 441.38 | 444.02 | 436.62 | 439.43 | 439.43 | -0.18% | 219,895 |
| May 8, 2025 | 440.33 | 448.44 | 435.02 | 440.24 | 440.24 | 1.40% | 312,376 |
| May 7, 2025 | 434.08 | 437.46 | 427.90 | 434.15 | 434.15 | 0.25% | 430,396 |
| May 6, 2025 | 431.63 | 437.29 | 429.73 | 433.07 | 433.07 | -0.67% | 411,839 |
| May 5, 2025 | 426.28 | 439.64 | 426.28 | 435.99 | 435.99 | 1.35% | 551,420 |
| May 2, 2025 | 416.66 | 433.83 | 415.72 | 430.19 | 430.19 | 4.28% | 678,618 |
| May 1, 2025 | 411.47 | 418.95 | 407.48 | 412.52 | 412.52 | 2.95% | 606,964 |
| Apr 30, 2025 | 385.00 | 400.80 | 374.64 | 400.70 | 400.70 | -2.98% | 1,128,446 |
| Apr 29, 2025 | 408.88 | 414.84 | 406.56 | 413.02 | 413.02 | 0.67% | 501,129 |
| Apr 28, 2025 | 410.86 | 417.32 | 404.10 | 410.26 | 410.26 | - | 689,291 |
| Apr 25, 2025 | 405.24 | 414.65 | 404.43 | 410.24 | 410.24 | 2.40% | 524,514 |
| Apr 24, 2025 | 383.25 | 402.70 | 382.31 | 400.62 | 400.62 | 4.29% | 331,896 |
| Apr 23, 2025 | 392.70 | 397.51 | 382.13 | 384.13 | 384.13 | 2.93% | 404,705 |
| Apr 22, 2025 | 370.73 | 376.34 | 365.87 | 373.20 | 373.20 | 2.89% | 370,609 |
| Apr 21, 2025 | 374.07 | 375.71 | 356.97 | 362.71 | 362.71 | -4.25% | 400,608 |
| Apr 17, 2025 | 382.08 | 383.95 | 374.12 | 378.81 | 378.81 | -0.94% | 359,206 |
| Apr 16, 2025 | 382.85 | 389.31 | 375.00 | 382.40 | 382.15 | -1.97% | 498,358 |
| Apr 15, 2025 | 386.48 | 395.68 | 386.01 | 390.10 | 389.84 | 1.12% | 395,799 |
| Apr 14, 2025 | 392.85 | 393.00 | 378.99 | 385.79 | 385.54 | 0.54% | 388,478 |
| Apr 11, 2025 | 375.28 | 385.27 | 366.98 | 383.73 | 383.48 | 2.27% | 455,213 |
| Apr 10, 2025 | 376.01 | 386.23 | 365.86 | 375.20 | 374.95 | -4.04% | 643,623 |
| Apr 9, 2025 | 350.72 | 396.67 | 349.78 | 391.00 | 390.74 | 10.37% | 931,535 |
| Apr 8, 2025 | 369.15 | 375.55 | 347.68 | 354.26 | 354.03 | 1.08% | 819,269 |
| Apr 7, 2025 | 325.80 | 361.99 | 324.80 | 350.48 | 350.25 | 2.47% | 1,144,110 |
| Apr 4, 2025 | 340.00 | 347.76 | 320.89 | 342.02 | 341.79 | -3.53% | 1,172,088 |
| Apr 3, 2025 | 362.15 | 367.65 | 352.18 | 354.54 | 354.31 | -7.90% | 491,219 |
| Apr 2, 2025 | 364.70 | 385.05 | 362.80 | 384.95 | 384.70 | 2.52% | 399,986 |
| Apr 1, 2025 | 368.52 | 377.09 | 365.96 | 375.50 | 375.25 | 1.59% | 408,252 |
| Mar 31, 2025 | 361.18 | 369.70 | 352.10 | 369.63 | 369.39 | -0.33% | 775,936 |
| Mar 28, 2025 | 379.72 | 380.29 | 366.72 | 370.87 | 370.63 | -2.23% | 400,389 |
| Mar 27, 2025 | 388.67 | 389.93 | 377.38 | 379.33 | 379.08 | -3.29% | 637,146 |
| Mar 26, 2025 | 411.76 | 411.86 | 391.13 | 392.25 | 391.99 | -4.86% | 296,589 |
| Mar 25, 2025 | 411.73 | 416.80 | 407.14 | 412.28 | 412.01 | -0.14% | 359,430 |
| Mar 24, 2025 | 405.00 | 415.52 | 404.44 | 412.85 | 412.58 | 4.48% | 560,918 |
| Mar 21, 2025 | 393.85 | 395.89 | 390.44 | 395.14 | 394.88 | -1.10% | 1,255,904 |
| Mar 20, 2025 | 390.72 | 406.55 | 390.72 | 399.52 | 399.26 | 0.25% | 559,663 |