Skip to main content
EMCOR Group, Inc. (EME)
NYSE: EME · Real-Time Price · USD
466.51
+4.76 (1.03%)
Feb 10, 2025, 4:00 PM EST - Market closed

EMCOR Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 2025463.37469.29461.00466.51466.511.03%345,725
Feb 7, 2025470.93471.78460.15461.75461.75-1.16%331,805
Feb 6, 2025460.00467.70457.79467.17467.172.30%422,019
Feb 5, 2025450.35463.64448.09456.65456.652.62%358,011
Feb 4, 2025450.28452.32442.55445.00445.00-0.76%386,939
Feb 3, 2025436.94453.29432.12448.40448.400.08%635,404
Jan 31, 2025453.67458.32441.89448.06448.06-0.14%701,489
Jan 30, 2025444.96454.98440.84448.69448.692.11%589,816
Jan 29, 2025440.73450.52435.00439.41439.410.26%506,525
Jan 28, 2025441.32444.63430.14438.27438.271.92%1,087,023
Jan 27, 2025487.12487.12428.93430.00430.00-19.12%1,611,245
Jan 24, 2025534.07534.39523.47531.65531.65-0.03%285,709
Jan 23, 2025530.42533.54523.50531.80531.80-0.78%365,000
Jan 22, 2025535.25545.30532.38535.99535.991.68%383,178
Jan 21, 2025516.17527.51510.57527.16527.164.09%412,015
Jan 17, 2025514.49514.49502.70506.47506.47-0.88%375,435
Jan 16, 2025507.07516.53504.89510.99510.991.79%313,585
Jan 15, 2025502.29509.57498.32502.02501.781.85%444,495
Jan 14, 2025473.80494.41471.98492.91492.675.37%407,480
Jan 13, 2025460.01469.85457.08467.78467.550.16%312,372
Jan 10, 2025471.50471.72463.39467.04466.81-1.85%351,522
Jan 8, 2025469.38475.98462.08475.86475.631.21%360,742
Jan 7, 2025479.97480.85456.35470.18469.95-1.87%429,803
Jan 6, 2025476.82486.48475.00479.13478.901.16%479,465
Jan 3, 2025459.52474.08459.52473.65473.423.50%390,176
Jan 2, 2025455.99463.88453.29457.63457.410.82%308,529
Dec 31, 2024457.50459.47452.75453.90453.68-0.73%349,784
Dec 30, 2024456.28460.59450.00457.25457.03-0.46%291,883
Dec 27, 2024462.60464.13454.52459.38459.16-1.54%177,580
Dec 26, 2024463.00466.77460.26466.58466.350.67%145,120
Dec 24, 2024464.34465.49461.21463.49463.260.05%134,891
Dec 23, 2024464.31465.00457.45463.26463.03-0.55%192,016
Dec 20, 2024458.61470.95454.74465.82465.590.33%867,624
Dec 19, 2024470.18477.21461.66464.30464.07-0.03%371,432
Dec 18, 2024479.90484.91464.25464.42464.19-2.62%556,035
Dec 17, 2024477.53481.78470.54476.90476.67-1.58%440,332
Dec 16, 2024478.74487.27477.00484.55484.311.10%343,832
Dec 13, 2024479.74484.63476.59479.28479.05-0.20%266,118
Dec 12, 2024481.99484.54476.83480.25480.02-0.15%250,057
Dec 11, 2024482.34483.00476.74480.96480.731.40%319,216
Dec 10, 2024482.59485.31473.65474.31474.08-0.89%349,384
Dec 9, 2024505.88509.03468.55478.59478.36-5.98%556,766
Dec 6, 2024513.75513.75504.35509.03508.78-0.87%313,354
Dec 5, 2024514.00518.10508.24513.52513.27-0.23%323,267
Dec 4, 2024511.04514.87507.38514.71514.461.00%336,650
Dec 3, 2024507.24510.76501.05509.59509.340.89%340,881
Dec 2, 2024511.95517.74505.07505.09504.84-0.99%319,094
Nov 29, 2024514.07519.72509.97510.12509.870.43%177,411
Nov 27, 2024520.00522.49505.27507.95507.70-1.33%391,237
Nov 26, 2024511.48522.74508.75514.78514.530.74%451,861
Nov 25, 2024507.91513.15503.04510.99510.741.20%651,345
Nov 22, 2024522.82528.41497.88504.92504.67-4.18%661,365
Nov 21, 2024520.00532.38518.50526.95526.692.16%398,226
Nov 20, 2024517.00520.95508.76515.82515.570.35%437,223
Nov 19, 2024497.25514.24495.42514.00513.752.63%448,935
Nov 18, 2024501.36505.81497.25500.85500.610.40%402,228
Nov 15, 2024499.31504.64495.76498.86498.620.15%436,785
Nov 14, 2024500.38502.50492.80498.11497.87-0.45%556,822
Nov 13, 2024515.00517.00498.61500.36500.12-2.67%454,922
Nov 12, 2024521.61524.50510.89514.08513.83-1.22%472,098
Nov 11, 2024521.78525.31516.34520.44520.191.22%634,907
Nov 8, 2024507.87519.10506.00514.15513.901.94%593,427
Nov 7, 2024503.00509.46501.60504.35504.100.49%796,879
Nov 6, 2024492.45504.53486.88501.88501.645.49%616,589
Nov 5, 2024462.13476.50462.13475.78475.553.09%357,431
Nov 4, 2024450.70468.59450.67461.50461.271.83%394,001
Nov 1, 2024457.56461.87451.52453.21452.991.60%523,314
Oct 31, 2024439.12456.76436.51446.07445.853.31%548,206
Oct 30, 2024431.99438.56431.29431.77431.56-1.15%369,933
Oct 29, 2024430.00436.95427.82436.79436.581.21%355,043
Oct 28, 2024432.12434.23429.46431.56431.350.70%359,443
Oct 25, 2024443.91443.91422.16428.58428.37-3.93%502,949
Oct 24, 2024445.96447.50441.60446.11445.890.11%265,366
Oct 23, 2024445.35449.68442.07445.62445.40-0.52%172,697
Oct 22, 2024450.00454.11445.03447.94447.72-1.57%221,561
Oct 21, 2024453.00456.16449.27455.10454.880.30%217,306
Oct 18, 2024453.80453.86444.43453.74453.52-261,886
Oct 17, 2024452.25455.52448.82453.75453.531.45%266,452
Oct 16, 2024447.21452.44444.38447.28447.060.53%246,826
Oct 15, 2024452.94454.40441.60444.91444.69-1.70%245,784
Oct 14, 2024452.39454.84449.32452.60452.130.48%142,015
Oct 11, 2024441.80450.55441.80450.45449.981.89%151,161
Oct 10, 2024443.00443.50436.19442.09441.63-1.09%182,184
Oct 9, 2024439.04448.10439.04446.94446.471.64%266,208
Oct 8, 2024443.55445.66439.18439.74439.28-0.14%351,203
Oct 7, 2024433.35444.98433.23440.36439.901.23%352,395
Oct 4, 2024437.85440.75430.79435.00434.540.94%291,622
Oct 3, 2024429.89431.36426.04430.95430.500.25%308,794
Oct 2, 2024425.00433.55423.66429.89429.440.38%226,401
Oct 1, 2024428.50429.83420.20428.28427.83-0.52%274,212
Sep 30, 2024425.63430.98421.88430.53430.080.81%278,152
Sep 27, 2024428.70430.77423.61427.09426.64-0.51%363,911
Sep 26, 2024440.44443.96428.63429.30428.85-1.42%512,696
Sep 25, 2024435.50442.15433.50435.47435.010.44%524,783
Sep 24, 2024434.99437.61427.02433.56433.11-0.36%362,831
Sep 23, 2024437.61441.89434.98435.11434.65-0.11%392,666
Sep 20, 2024430.45437.10428.00435.60435.141.29%721,895
Sep 19, 2024420.67432.88412.43430.05429.605.21%460,807
Sep 18, 2024411.84417.78406.24408.75408.32-0.11%383,981
Sep 17, 2024406.19410.67404.22409.20408.771.62%349,916