EMCOR Group, Inc. (EME)
NYSE: EME · Real-Time Price · USD
526.95
+11.13 (2.16%)
Nov 21, 2024, 4:00 PM EST - Market closed
EMCOR Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 517.00 | 520.95 | 508.76 | 515.82 | 515.82 | 0.35% | 437,223 |
| Nov 19, 2024 | 497.25 | 514.24 | 495.42 | 514.00 | 514.00 | 2.63% | 448,935 |
| Nov 18, 2024 | 501.36 | 505.81 | 497.25 | 500.85 | 500.85 | 0.40% | 402,228 |
| Nov 15, 2024 | 499.31 | 504.64 | 495.76 | 498.86 | 498.86 | 0.15% | 436,785 |
| Nov 14, 2024 | 500.38 | 502.50 | 492.80 | 498.11 | 498.11 | -0.45% | 556,822 |
| Nov 13, 2024 | 515.00 | 517.00 | 498.61 | 500.36 | 500.36 | -2.67% | 454,922 |
| Nov 12, 2024 | 521.61 | 524.50 | 510.89 | 514.08 | 514.08 | -1.22% | 472,098 |
| Nov 11, 2024 | 521.78 | 525.31 | 516.34 | 520.44 | 520.44 | 1.22% | 634,907 |
| Nov 8, 2024 | 507.87 | 519.10 | 506.00 | 514.15 | 514.15 | 1.94% | 593,427 |
| Nov 7, 2024 | 503.00 | 509.46 | 501.60 | 504.35 | 504.35 | 0.49% | 796,879 |
| Nov 6, 2024 | 492.45 | 504.53 | 486.88 | 501.88 | 501.88 | 5.49% | 616,589 |
| Nov 5, 2024 | 462.13 | 476.50 | 462.13 | 475.78 | 475.78 | 3.09% | 357,431 |
| Nov 4, 2024 | 450.70 | 468.59 | 450.67 | 461.50 | 461.50 | 1.83% | 394,001 |
| Nov 1, 2024 | 457.56 | 461.87 | 451.52 | 453.21 | 453.21 | 1.60% | 523,314 |
| Oct 31, 2024 | 439.12 | 456.76 | 436.51 | 446.07 | 446.07 | 3.31% | 548,206 |
| Oct 30, 2024 | 431.99 | 438.56 | 431.29 | 431.77 | 431.77 | -1.15% | 369,933 |
| Oct 29, 2024 | 430.00 | 436.95 | 427.82 | 436.79 | 436.79 | 1.21% | 355,043 |
| Oct 28, 2024 | 432.12 | 434.23 | 429.46 | 431.56 | 431.56 | 0.70% | 359,443 |
| Oct 25, 2024 | 443.91 | 443.91 | 422.16 | 428.58 | 428.58 | -3.93% | 502,949 |
| Oct 24, 2024 | 445.96 | 447.50 | 441.60 | 446.11 | 446.11 | 0.11% | 265,366 |
| Oct 23, 2024 | 445.35 | 449.68 | 442.07 | 445.62 | 445.62 | -0.52% | 172,697 |
| Oct 22, 2024 | 450.00 | 454.11 | 445.03 | 447.94 | 447.94 | -1.57% | 221,561 |
| Oct 21, 2024 | 453.00 | 456.16 | 449.27 | 455.10 | 455.10 | 0.30% | 217,306 |
| Oct 18, 2024 | 453.80 | 453.86 | 444.43 | 453.74 | 453.74 | - | 261,886 |
| Oct 17, 2024 | 452.25 | 455.52 | 448.82 | 453.75 | 453.75 | 1.45% | 266,452 |
| Oct 16, 2024 | 447.21 | 452.44 | 444.38 | 447.28 | 447.28 | 0.53% | 246,826 |
| Oct 15, 2024 | 452.94 | 454.40 | 441.60 | 444.91 | 444.91 | -1.70% | 245,784 |
| Oct 14, 2024 | 452.39 | 454.84 | 449.32 | 452.60 | 452.35 | 0.48% | 142,015 |
| Oct 11, 2024 | 441.80 | 450.55 | 441.80 | 450.45 | 450.20 | 1.89% | 151,161 |
| Oct 10, 2024 | 443.00 | 443.50 | 436.19 | 442.09 | 441.84 | -1.09% | 182,184 |
| Oct 9, 2024 | 439.04 | 448.10 | 439.04 | 446.94 | 446.69 | 1.64% | 266,208 |
| Oct 8, 2024 | 443.55 | 445.66 | 439.18 | 439.74 | 439.49 | -0.14% | 351,203 |
| Oct 7, 2024 | 433.35 | 444.98 | 433.23 | 440.36 | 440.11 | 1.23% | 352,395 |
| Oct 4, 2024 | 437.85 | 440.75 | 430.79 | 435.00 | 434.76 | 0.94% | 291,622 |
| Oct 3, 2024 | 429.89 | 431.36 | 426.04 | 430.95 | 430.71 | 0.25% | 308,794 |
| Oct 2, 2024 | 425.00 | 433.55 | 423.66 | 429.89 | 429.65 | 0.38% | 226,401 |
| Oct 1, 2024 | 428.50 | 429.83 | 420.20 | 428.28 | 428.04 | -0.52% | 274,212 |
| Sep 30, 2024 | 425.63 | 430.98 | 421.88 | 430.53 | 430.29 | 0.81% | 278,152 |
| Sep 27, 2024 | 428.70 | 430.77 | 423.61 | 427.09 | 426.85 | -0.51% | 363,911 |
| Sep 26, 2024 | 440.44 | 443.96 | 428.63 | 429.30 | 429.06 | -1.42% | 512,696 |
| Sep 25, 2024 | 435.50 | 442.15 | 433.50 | 435.47 | 435.23 | 0.44% | 524,783 |
| Sep 24, 2024 | 434.99 | 437.61 | 427.02 | 433.56 | 433.32 | -0.36% | 362,831 |
| Sep 23, 2024 | 437.61 | 441.89 | 434.98 | 435.11 | 434.87 | -0.11% | 392,666 |
| Sep 20, 2024 | 430.45 | 437.10 | 428.00 | 435.60 | 435.36 | 1.29% | 721,895 |
| Sep 19, 2024 | 420.67 | 432.88 | 412.43 | 430.05 | 429.81 | 5.21% | 460,807 |
| Sep 18, 2024 | 411.84 | 417.78 | 406.24 | 408.75 | 408.52 | -0.11% | 383,981 |
| Sep 17, 2024 | 406.19 | 410.67 | 404.22 | 409.20 | 408.97 | 1.62% | 349,916 |
| Sep 16, 2024 | 396.86 | 403.69 | 394.51 | 402.69 | 402.46 | 1.58% | 199,160 |
| Sep 13, 2024 | 392.78 | 400.49 | 392.45 | 396.42 | 396.20 | 2.04% | 248,731 |
| Sep 12, 2024 | 385.27 | 393.77 | 382.52 | 388.49 | 388.27 | 0.89% | 408,879 |
| Sep 11, 2024 | 372.69 | 385.07 | 364.50 | 385.07 | 384.85 | 3.72% | 338,469 |
| Sep 10, 2024 | 365.27 | 371.94 | 363.61 | 371.26 | 371.05 | 1.97% | 362,917 |
| Sep 9, 2024 | 355.75 | 366.27 | 355.64 | 364.10 | 363.90 | 3.18% | 376,041 |
| Sep 6, 2024 | 354.39 | 360.56 | 350.53 | 352.88 | 352.68 | -0.17% | 384,845 |
| Sep 5, 2024 | 354.10 | 355.76 | 350.07 | 353.47 | 353.27 | -0.84% | 383,256 |
| Sep 4, 2024 | 356.31 | 361.10 | 351.91 | 356.46 | 356.26 | -0.61% | 350,137 |
| Sep 3, 2024 | 389.92 | 389.92 | 357.26 | 358.63 | 358.43 | -8.76% | 524,063 |
| Aug 30, 2024 | 386.89 | 393.35 | 386.59 | 393.06 | 392.84 | 2.05% | 552,455 |
| Aug 29, 2024 | 382.41 | 392.31 | 381.50 | 385.17 | 384.95 | 1.43% | 287,121 |
| Aug 28, 2024 | 380.00 | 383.02 | 376.92 | 379.75 | 379.54 | -0.29% | 231,054 |
| Aug 27, 2024 | 375.00 | 383.16 | 373.27 | 380.87 | 380.66 | 0.86% | 281,955 |
| Aug 26, 2024 | 382.71 | 385.17 | 375.05 | 377.61 | 377.40 | -1.23% | 212,472 |
| Aug 23, 2024 | 374.80 | 383.15 | 374.74 | 382.30 | 382.09 | 2.56% | 236,766 |
| Aug 22, 2024 | 373.01 | 378.27 | 371.98 | 372.76 | 372.55 | -0.10% | 290,916 |
| Aug 21, 2024 | 366.25 | 373.33 | 360.13 | 373.13 | 372.92 | 1.59% | 243,787 |
| Aug 20, 2024 | 368.00 | 371.64 | 361.51 | 367.30 | 367.09 | -0.34% | 299,389 |
| Aug 19, 2024 | 366.59 | 368.68 | 361.26 | 368.54 | 368.33 | 0.53% | 279,269 |
| Aug 16, 2024 | 372.19 | 372.31 | 363.15 | 366.59 | 366.38 | -1.50% | 220,433 |
| Aug 15, 2024 | 371.56 | 374.77 | 368.13 | 372.19 | 371.98 | 1.87% | 188,163 |
| Aug 14, 2024 | 364.44 | 367.46 | 361.42 | 365.35 | 365.15 | 1.08% | 293,393 |
| Aug 13, 2024 | 359.42 | 362.96 | 354.51 | 361.46 | 361.26 | 1.59% | 297,684 |
| Aug 12, 2024 | 356.81 | 360.17 | 352.10 | 355.80 | 355.60 | 0.01% | 208,098 |
| Aug 9, 2024 | 357.02 | 360.87 | 353.53 | 355.77 | 355.57 | -0.35% | 259,177 |
| Aug 8, 2024 | 353.99 | 357.39 | 345.81 | 357.02 | 356.82 | 2.63% | 326,380 |
| Aug 7, 2024 | 359.32 | 360.82 | 343.08 | 347.88 | 347.69 | -0.73% | 396,506 |
| Aug 6, 2024 | 343.51 | 355.64 | 341.59 | 350.43 | 350.23 | 3.00% | 426,691 |
| Aug 5, 2024 | 329.14 | 348.04 | 319.49 | 340.22 | 340.03 | -2.71% | 654,071 |
| Aug 2, 2024 | 355.89 | 359.75 | 341.46 | 349.70 | 349.50 | -4.48% | 583,337 |
| Aug 1, 2024 | 375.58 | 384.98 | 360.85 | 366.12 | 365.91 | -2.48% | 487,457 |
| Jul 31, 2024 | 370.85 | 380.72 | 369.43 | 375.44 | 375.23 | 4.73% | 474,751 |
| Jul 30, 2024 | 364.83 | 370.20 | 355.22 | 358.47 | 358.27 | -1.21% | 449,974 |
| Jul 29, 2024 | 365.34 | 374.84 | 362.46 | 362.87 | 362.67 | -0.32% | 409,424 |
| Jul 26, 2024 | 359.42 | 368.08 | 351.91 | 364.05 | 363.85 | 5.03% | 1,229,635 |
| Jul 25, 2024 | 388.61 | 396.84 | 345.79 | 346.60 | 346.41 | -2.84% | 1,435,602 |
| Jul 24, 2024 | 374.23 | 376.01 | 355.51 | 356.73 | 356.53 | -5.93% | 636,885 |
| Jul 23, 2024 | 374.28 | 383.28 | 371.40 | 379.21 | 379.00 | 0.92% | 388,804 |
| Jul 22, 2024 | 366.74 | 375.96 | 364.50 | 375.74 | 375.53 | 3.34% | 284,680 |
| Jul 19, 2024 | 365.18 | 366.97 | 360.73 | 363.61 | 363.41 | -0.33% | 379,424 |
| Jul 18, 2024 | 364.85 | 374.48 | 356.53 | 364.83 | 364.63 | 0.99% | 460,445 |
| Jul 17, 2024 | 386.00 | 386.00 | 361.21 | 361.24 | 361.04 | -7.58% | 431,878 |
| Jul 16, 2024 | 383.42 | 391.31 | 380.15 | 390.88 | 390.66 | 2.76% | 360,698 |
| Jul 15, 2024 | 377.57 | 384.21 | 376.14 | 380.39 | 380.18 | 1.05% | 343,425 |
| Jul 12, 2024 | 377.93 | 382.25 | 371.48 | 376.45 | 375.99 | 0.26% | 294,414 |
| Jul 11, 2024 | 374.08 | 378.09 | 370.48 | 375.46 | 375.00 | 0.72% | 253,398 |
| Jul 10, 2024 | 365.85 | 373.08 | 365.59 | 372.76 | 372.31 | 2.53% | 337,431 |
| Jul 9, 2024 | 363.84 | 368.06 | 363.38 | 363.56 | 363.12 | -0.08% | 462,450 |
| Jul 8, 2024 | 366.28 | 369.38 | 362.76 | 363.84 | 363.40 | 0.36% | 300,973 |
| Jul 5, 2024 | 370.34 | 372.97 | 359.82 | 362.54 | 362.10 | -2.30% | 290,202 |
| Jul 3, 2024 | 357.91 | 371.28 | 355.50 | 371.09 | 370.64 | 3.99% | 381,407 |
| Jul 2, 2024 | 358.41 | 361.14 | 355.00 | 356.86 | 356.43 | -0.78% | 652,014 |