EMCOR Group, Inc. (EME)
NYSE: EME · Real-Time Price · USD
429.30
-6.17 (-1.42%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 440.44 | 443.96 | 428.63 | 429.30 | 429.30 | -1.42% | 473,176 |
| Sep 25, 2024 | 435.50 | 442.15 | 433.50 | 435.47 | 435.47 | 0.44% | 524,783 |
| Sep 24, 2024 | 434.99 | 437.61 | 427.02 | 433.56 | 433.56 | -0.36% | 362,831 |
| Sep 23, 2024 | 437.61 | 441.89 | 434.98 | 435.11 | 435.11 | -0.11% | 392,666 |
| Sep 20, 2024 | 430.45 | 437.10 | 428.00 | 435.60 | 435.60 | 1.29% | 721,895 |
| Sep 19, 2024 | 420.67 | 432.88 | 412.43 | 430.05 | 430.05 | 5.21% | 460,807 |
| Sep 18, 2024 | 411.84 | 417.78 | 406.24 | 408.75 | 408.75 | -0.11% | 383,981 |
| Sep 17, 2024 | 406.19 | 410.67 | 404.22 | 409.20 | 409.20 | 1.62% | 349,916 |
| Sep 16, 2024 | 396.86 | 403.69 | 394.51 | 402.69 | 402.69 | 1.58% | 199,160 |
| Sep 13, 2024 | 392.78 | 400.49 | 392.45 | 396.42 | 396.42 | 2.04% | 248,731 |
| Sep 12, 2024 | 385.27 | 393.77 | 382.52 | 388.49 | 388.49 | 0.89% | 408,879 |
| Sep 11, 2024 | 372.69 | 385.07 | 364.50 | 385.07 | 385.07 | 3.72% | 338,469 |
| Sep 10, 2024 | 365.27 | 371.94 | 363.61 | 371.26 | 371.26 | 1.97% | 362,917 |
| Sep 9, 2024 | 355.75 | 366.27 | 355.64 | 364.10 | 364.10 | 3.18% | 376,041 |
| Sep 6, 2024 | 354.39 | 360.56 | 350.53 | 352.88 | 352.88 | -0.17% | 384,845 |
| Sep 5, 2024 | 354.10 | 355.76 | 350.07 | 353.47 | 353.47 | -0.84% | 383,256 |
| Sep 4, 2024 | 356.31 | 361.10 | 351.91 | 356.46 | 356.46 | -0.61% | 350,137 |
| Sep 3, 2024 | 389.92 | 389.92 | 357.26 | 358.63 | 358.63 | -8.76% | 524,063 |
| Aug 30, 2024 | 386.89 | 393.35 | 386.59 | 393.06 | 393.06 | 2.05% | 552,455 |
| Aug 29, 2024 | 382.41 | 392.31 | 381.50 | 385.17 | 385.17 | 1.43% | 287,121 |
| Aug 28, 2024 | 380.00 | 383.02 | 376.92 | 379.75 | 379.75 | -0.29% | 231,054 |
| Aug 27, 2024 | 375.00 | 383.16 | 373.27 | 380.87 | 380.87 | 0.86% | 281,955 |
| Aug 26, 2024 | 382.71 | 385.17 | 375.05 | 377.61 | 377.61 | -1.23% | 212,472 |
| Aug 23, 2024 | 374.80 | 383.15 | 374.74 | 382.30 | 382.30 | 2.56% | 236,766 |
| Aug 22, 2024 | 373.01 | 378.27 | 371.98 | 372.76 | 372.76 | -0.10% | 290,916 |
| Aug 21, 2024 | 366.25 | 373.33 | 360.13 | 373.13 | 373.13 | 1.59% | 243,787 |
| Aug 20, 2024 | 368.00 | 371.64 | 361.51 | 367.30 | 367.30 | -0.34% | 299,389 |
| Aug 19, 2024 | 366.59 | 368.68 | 361.26 | 368.54 | 368.54 | 0.53% | 279,269 |
| Aug 16, 2024 | 372.19 | 372.31 | 363.15 | 366.59 | 366.59 | -1.50% | 220,433 |
| Aug 15, 2024 | 371.56 | 374.77 | 368.13 | 372.19 | 372.19 | 1.87% | 188,163 |
| Aug 14, 2024 | 364.44 | 367.46 | 361.42 | 365.35 | 365.35 | 1.08% | 293,393 |
| Aug 13, 2024 | 359.42 | 362.96 | 354.51 | 361.46 | 361.46 | 1.59% | 297,684 |
| Aug 12, 2024 | 356.81 | 360.17 | 352.10 | 355.80 | 355.80 | 0.01% | 208,098 |
| Aug 9, 2024 | 357.02 | 360.87 | 353.53 | 355.77 | 355.77 | -0.35% | 259,177 |
| Aug 8, 2024 | 353.99 | 357.39 | 345.81 | 357.02 | 357.02 | 2.63% | 326,380 |
| Aug 7, 2024 | 359.32 | 360.82 | 343.08 | 347.88 | 347.88 | -0.73% | 396,506 |
| Aug 6, 2024 | 343.51 | 355.64 | 341.59 | 350.43 | 350.43 | 3.00% | 426,691 |
| Aug 5, 2024 | 329.14 | 348.04 | 319.49 | 340.22 | 340.22 | -2.71% | 654,071 |
| Aug 2, 2024 | 355.89 | 359.75 | 341.46 | 349.70 | 349.70 | -4.48% | 583,337 |
| Aug 1, 2024 | 375.58 | 384.98 | 360.85 | 366.12 | 366.12 | -2.48% | 487,457 |
| Jul 31, 2024 | 370.85 | 380.72 | 369.43 | 375.44 | 375.44 | 4.73% | 474,751 |
| Jul 30, 2024 | 364.83 | 370.20 | 355.22 | 358.47 | 358.47 | -1.21% | 449,974 |
| Jul 29, 2024 | 365.34 | 374.84 | 362.46 | 362.87 | 362.87 | -0.32% | 409,424 |
| Jul 26, 2024 | 359.42 | 368.08 | 351.91 | 364.05 | 364.05 | 5.03% | 1,229,635 |
| Jul 25, 2024 | 388.61 | 396.84 | 345.79 | 346.60 | 346.60 | -2.84% | 1,435,602 |
| Jul 24, 2024 | 374.23 | 376.01 | 355.51 | 356.73 | 356.73 | -5.93% | 636,885 |
| Jul 23, 2024 | 374.28 | 383.28 | 371.40 | 379.21 | 379.21 | 0.92% | 388,804 |
| Jul 22, 2024 | 366.74 | 375.96 | 364.50 | 375.74 | 375.74 | 3.34% | 284,680 |
| Jul 19, 2024 | 365.18 | 366.97 | 360.73 | 363.61 | 363.61 | -0.33% | 379,424 |
| Jul 18, 2024 | 364.85 | 374.48 | 356.53 | 364.83 | 364.83 | 0.99% | 460,445 |
| Jul 17, 2024 | 386.00 | 386.00 | 361.21 | 361.24 | 361.24 | -7.58% | 431,878 |
| Jul 16, 2024 | 383.42 | 391.31 | 380.15 | 390.88 | 390.88 | 2.76% | 360,698 |
| Jul 15, 2024 | 377.57 | 384.21 | 376.14 | 380.39 | 380.39 | 1.05% | 343,425 |
| Jul 12, 2024 | 377.93 | 382.25 | 371.48 | 376.45 | 376.20 | 0.26% | 294,414 |
| Jul 11, 2024 | 374.08 | 378.09 | 370.48 | 375.46 | 375.21 | 0.72% | 253,398 |
| Jul 10, 2024 | 365.85 | 373.08 | 365.59 | 372.76 | 372.52 | 2.53% | 337,431 |
| Jul 9, 2024 | 363.84 | 368.06 | 363.38 | 363.56 | 363.32 | -0.08% | 462,450 |
| Jul 8, 2024 | 366.28 | 369.38 | 362.76 | 363.84 | 363.60 | 0.36% | 300,973 |
| Jul 5, 2024 | 370.34 | 372.97 | 359.82 | 362.54 | 362.30 | -2.30% | 290,202 |
| Jul 3, 2024 | 357.91 | 371.28 | 355.50 | 371.09 | 370.85 | 3.99% | 381,407 |
| Jul 2, 2024 | 358.41 | 361.14 | 355.00 | 356.86 | 356.63 | -0.78% | 652,014 |
| Jul 1, 2024 | 367.93 | 370.79 | 357.92 | 359.66 | 359.42 | -1.48% | 469,975 |
| Jun 28, 2024 | 370.00 | 375.36 | 362.08 | 365.08 | 364.84 | -1.43% | 898,858 |
| Jun 27, 2024 | 369.50 | 371.52 | 367.00 | 370.38 | 370.14 | 0.50% | 475,554 |
| Jun 26, 2024 | 376.23 | 379.76 | 365.11 | 368.52 | 368.28 | -2.64% | 625,555 |
| Jun 25, 2024 | 381.07 | 381.72 | 371.36 | 378.53 | 378.28 | -0.59% | 381,067 |
| Jun 24, 2024 | 381.00 | 382.33 | 372.23 | 380.78 | 380.53 | -0.13% | 496,063 |
| Jun 21, 2024 | 382.96 | 383.12 | 364.28 | 381.27 | 381.02 | -1.20% | 889,389 |
| Jun 20, 2024 | 385.68 | 391.62 | 382.03 | 385.91 | 385.66 | 0.06% | 488,637 |
| Jun 18, 2024 | 382.54 | 388.00 | 377.09 | 385.68 | 385.43 | 0.69% | 352,662 |
| Jun 17, 2024 | 377.20 | 386.68 | 376.31 | 383.03 | 382.78 | 1.55% | 399,848 |
| Jun 14, 2024 | 386.02 | 386.53 | 375.00 | 377.20 | 376.95 | -3.32% | 336,883 |
| Jun 13, 2024 | 382.41 | 390.16 | 379.31 | 390.14 | 389.88 | 1.97% | 345,329 |
| Jun 12, 2024 | 380.00 | 387.56 | 380.00 | 382.60 | 382.35 | 2.05% | 371,699 |
| Jun 11, 2024 | 379.03 | 381.44 | 373.79 | 374.90 | 374.65 | -1.09% | 415,373 |
| Jun 10, 2024 | 373.62 | 380.35 | 373.62 | 379.03 | 378.78 | 0.81% | 379,416 |
| Jun 7, 2024 | 378.66 | 383.40 | 375.69 | 376.00 | 375.75 | 0.47% | 335,431 |
| Jun 6, 2024 | 377.37 | 377.67 | 370.97 | 374.25 | 374.00 | -1.03% | 469,829 |
| Jun 5, 2024 | 370.43 | 380.20 | 368.89 | 378.14 | 377.89 | 2.51% | 530,616 |
| Jun 4, 2024 | 371.17 | 372.51 | 360.30 | 368.89 | 368.65 | -1.13% | 794,568 |
| Jun 3, 2024 | 391.00 | 391.64 | 366.36 | 373.10 | 372.86 | -4.00% | 1,102,286 |
| May 31, 2024 | 395.59 | 400.97 | 379.57 | 388.66 | 388.41 | -1.75% | 4,335,683 |
| May 30, 2024 | 394.36 | 399.61 | 394.13 | 395.59 | 395.33 | 0.43% | 403,319 |
| May 29, 2024 | 391.90 | 397.21 | 390.10 | 393.90 | 393.64 | 0.06% | 443,103 |
| May 28, 2024 | 400.54 | 401.98 | 392.51 | 393.68 | 393.42 | -1.26% | 506,910 |
| May 24, 2024 | 390.30 | 400.57 | 390.30 | 398.69 | 398.43 | 2.20% | 376,417 |
| May 23, 2024 | 393.25 | 396.88 | 388.40 | 390.10 | 389.84 | 0.41% | 541,756 |
| May 22, 2024 | 388.90 | 392.61 | 384.59 | 388.50 | 388.25 | 0.07% | 444,522 |
| May 21, 2024 | 382.52 | 388.72 | 381.06 | 388.24 | 387.99 | 1.15% | 466,713 |
| May 20, 2024 | 379.22 | 386.49 | 379.22 | 383.83 | 383.58 | 1.44% | 267,014 |
| May 17, 2024 | 378.21 | 380.15 | 375.63 | 378.37 | 378.12 | 0.74% | 258,041 |
| May 16, 2024 | 385.25 | 385.77 | 375.20 | 375.59 | 375.34 | -2.60% | 325,094 |
| May 15, 2024 | 377.10 | 385.90 | 377.10 | 385.60 | 385.35 | 3.03% | 389,820 |
| May 14, 2024 | 373.56 | 375.20 | 366.24 | 374.26 | 374.01 | 0.19% | 309,776 |
| May 13, 2024 | 380.77 | 382.01 | 371.63 | 373.56 | 373.32 | -1.77% | 297,431 |
| May 10, 2024 | 384.61 | 385.37 | 379.24 | 380.28 | 380.03 | -0.52% | 287,188 |
| May 9, 2024 | 379.79 | 383.98 | 378.64 | 382.28 | 382.03 | 0.75% | 286,137 |
| May 8, 2024 | 375.00 | 380.00 | 372.43 | 379.43 | 379.18 | 1.08% | 357,871 |
| May 7, 2024 | 371.50 | 377.80 | 370.00 | 375.39 | 375.14 | 0.92% | 474,749 |
| May 6, 2024 | 367.52 | 376.70 | 367.52 | 371.97 | 371.73 | 2.25% | 437,551 |