EMCOR Group, Inc. (EME)
NYSE: EME · Real-Time Price · USD
500.65
+6.05 (1.22%)
At close: Jun 24, 2025, 4:00 PM
500.73
+0.08 (0.02%)
Pre-market: Jun 25, 2025, 6:02 AM EDT
EMCOR Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 499.11 | 503.37 | 493.47 | 500.65 | 500.65 | 1.22% | 357,640 |
| Jun 23, 2025 | 485.28 | 496.23 | 483.57 | 494.60 | 494.60 | 1.97% | 389,430 |
| Jun 20, 2025 | 487.72 | 489.32 | 478.16 | 485.03 | 485.03 | -0.04% | 1,452,509 |
| Jun 18, 2025 | 481.38 | 493.39 | 481.14 | 485.21 | 485.21 | 0.79% | 541,467 |
| Jun 17, 2025 | 483.19 | 486.92 | 479.40 | 481.39 | 481.39 | -0.91% | 571,467 |
| Jun 16, 2025 | 483.00 | 489.68 | 480.02 | 485.81 | 485.81 | 1.65% | 376,693 |
| Jun 13, 2025 | 474.11 | 481.46 | 470.02 | 477.92 | 477.92 | 0.63% | 401,014 |
| Jun 12, 2025 | 467.57 | 476.12 | 466.49 | 474.93 | 474.93 | 0.64% | 380,755 |
| Jun 11, 2025 | 468.42 | 472.38 | 464.21 | 471.89 | 471.89 | 1.28% | 329,948 |
| Jun 10, 2025 | 474.42 | 474.43 | 455.14 | 465.93 | 465.93 | -1.66% | 404,819 |
| Jun 9, 2025 | 484.21 | 486.75 | 471.86 | 473.79 | 473.79 | -3.07% | 488,957 |
| Jun 6, 2025 | 490.00 | 491.74 | 484.06 | 488.82 | 488.82 | 0.98% | 336,302 |
| Jun 5, 2025 | 483.82 | 488.80 | 480.00 | 484.06 | 484.06 | 0.29% | 350,953 |
| Jun 4, 2025 | 482.58 | 490.00 | 480.47 | 482.64 | 482.64 | -0.24% | 340,406 |
| Jun 3, 2025 | 472.19 | 486.57 | 468.83 | 483.78 | 483.78 | 3.03% | 435,329 |
| Jun 2, 2025 | 468.33 | 470.13 | 457.30 | 469.55 | 469.55 | -0.49% | 330,865 |
| May 30, 2025 | 467.45 | 472.03 | 464.16 | 471.86 | 471.86 | 0.77% | 807,395 |
| 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 |