EMCOR Group, Inc. (EME)
NYSE: EME · Real-Time Price · USD
632.02
+3.10 (0.49%)
At close: Sep 19, 2025, 4:00 PM EDT
631.00
-1.02 (-0.16%)
After-hours: Sep 19, 2025, 7:59 PM EDT
EMCOR Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 627.37 | 634.72 | 613.81 | 632.02 | 632.02 | 0.49% | 10,505,243 |
| Sep 18, 2025 | 618.39 | 639.11 | 616.52 | 628.92 | 628.92 | 1.98% | 706,268 |
| Sep 17, 2025 | 621.61 | 626.10 | 611.24 | 616.72 | 616.72 | -0.37% | 381,639 |
| Sep 16, 2025 | 624.14 | 627.62 | 613.55 | 618.99 | 618.99 | -1.55% | 431,291 |
| Sep 15, 2025 | 628.00 | 630.34 | 616.15 | 628.75 | 628.75 | -0.05% | 523,615 |
| Sep 12, 2025 | 637.69 | 640.56 | 628.59 | 629.08 | 629.08 | -1.71% | 455,512 |
| Sep 11, 2025 | 642.00 | 648.19 | 634.91 | 640.00 | 640.00 | 0.88% | 666,621 |
| Sep 10, 2025 | 631.72 | 641.85 | 628.00 | 634.40 | 634.40 | 1.82% | 767,793 |
| Sep 9, 2025 | 631.60 | 631.60 | 618.39 | 623.03 | 623.03 | 0.23% | 560,919 |
| Sep 8, 2025 | 630.56 | 637.55 | 619.62 | 621.58 | 621.58 | -0.61% | 577,527 |
| Sep 5, 2025 | 640.59 | 640.59 | 612.50 | 625.40 | 625.40 | -2.37% | 429,837 |
| Sep 4, 2025 | 631.39 | 642.08 | 626.50 | 640.57 | 640.57 | 2.12% | 330,236 |
| Sep 3, 2025 | 623.17 | 627.97 | 620.22 | 627.28 | 627.28 | 1.11% | 303,171 |
| Sep 2, 2025 | 605.86 | 621.57 | 596.17 | 620.41 | 620.41 | 0.07% | 298,658 |
| Aug 29, 2025 | 633.25 | 633.25 | 611.64 | 620.00 | 620.00 | -2.09% | 353,374 |
| Aug 28, 2025 | 624.00 | 634.27 | 624.00 | 633.25 | 633.25 | 1.48% | 322,934 |
| Aug 27, 2025 | 615.60 | 628.33 | 615.60 | 624.00 | 624.00 | 0.83% | 372,781 |
| Aug 26, 2025 | 610.00 | 619.79 | 608.46 | 618.84 | 618.84 | 1.59% | 422,956 |
| Aug 25, 2025 | 610.24 | 620.07 | 605.72 | 609.16 | 609.16 | -0.18% | 279,330 |
| Aug 22, 2025 | 613.63 | 625.26 | 609.66 | 610.24 | 610.24 | -0.10% | 222,927 |
| Aug 21, 2025 | 605.00 | 611.67 | 601.79 | 610.85 | 610.85 | 0.95% | 225,050 |
| Aug 20, 2025 | 600.00 | 607.44 | 589.30 | 605.13 | 605.13 | -0.32% | 302,680 |
| Aug 19, 2025 | 611.87 | 611.87 | 604.89 | 607.10 | 607.10 | -0.95% | 229,524 |
| Aug 18, 2025 | 604.60 | 613.35 | 604.46 | 612.92 | 612.92 | 1.21% | 261,915 |
| Aug 15, 2025 | 609.75 | 613.37 | 596.86 | 605.62 | 605.62 | -0.68% | 233,195 |
| Aug 14, 2025 | 604.38 | 618.14 | 604.38 | 609.75 | 609.75 | -1.13% | 239,208 |
| Aug 13, 2025 | 636.25 | 640.38 | 602.89 | 616.71 | 616.71 | -2.51% | 364,069 |
| Aug 12, 2025 | 618.41 | 633.78 | 615.34 | 632.57 | 632.57 | 2.91% | 347,430 |
| Aug 11, 2025 | 619.06 | 624.00 | 611.29 | 614.69 | 614.69 | -0.57% | 299,142 |
| Aug 8, 2025 | 620.11 | 620.45 | 610.00 | 618.22 | 618.22 | 0.11% | 321,494 |
| Aug 7, 2025 | 620.67 | 624.94 | 613.49 | 617.51 | 617.51 | -0.76% | 220,084 |
| Aug 6, 2025 | 622.79 | 625.71 | 615.80 | 622.27 | 622.27 | -0.44% | 299,332 |
| Aug 5, 2025 | 635.62 | 635.62 | 613.78 | 625.00 | 625.00 | -0.67% | 404,739 |
| Aug 4, 2025 | 631.40 | 634.84 | 621.02 | 629.22 | 629.22 | 0.73% | 340,127 |
| Aug 1, 2025 | 608.77 | 632.30 | 595.62 | 624.67 | 624.67 | -0.45% | 508,828 |
| Jul 31, 2025 | 667.64 | 667.64 | 616.04 | 627.49 | 627.49 | -1.85% | 731,434 |
| Jul 30, 2025 | 634.52 | 642.56 | 632.69 | 639.33 | 639.33 | 0.49% | 560,885 |
| Jul 29, 2025 | 636.53 | 637.22 | 628.34 | 636.23 | 636.23 | 0.72% | 417,991 |
| Jul 28, 2025 | 635.06 | 641.96 | 626.65 | 631.66 | 631.66 | -0.54% | 578,783 |
| Jul 25, 2025 | 607.01 | 636.38 | 605.90 | 635.06 | 635.06 | 9.72% | 658,238 |
| Jul 24, 2025 | 576.69 | 580.48 | 569.04 | 578.80 | 578.80 | 0.90% | 253,909 |
| Jul 23, 2025 | 564.86 | 574.02 | 563.20 | 573.66 | 573.66 | 2.63% | 231,858 |
| Jul 22, 2025 | 559.64 | 561.89 | 540.00 | 558.98 | 558.98 | -0.26% | 315,051 |
| Jul 21, 2025 | 564.83 | 566.32 | 558.70 | 560.44 | 560.44 | -0.91% | 263,613 |
| Jul 18, 2025 | 562.05 | 570.00 | 560.08 | 565.56 | 565.56 | 1.13% | 415,089 |
| Jul 17, 2025 | 554.10 | 562.03 | 554.10 | 559.25 | 559.25 | 1.08% | 287,837 |
| Jul 16, 2025 | 551.71 | 555.58 | 546.44 | 553.30 | 553.30 | 0.64% | 258,505 |
| Jul 15, 2025 | 562.28 | 562.77 | 546.91 | 549.76 | 549.76 | -1.28% | 341,587 |
| Jul 14, 2025 | 553.60 | 560.01 | 552.00 | 556.86 | 556.61 | 0.48% | 283,946 |
| Jul 11, 2025 | 547.63 | 556.61 | 542.00 | 554.22 | 553.97 | 1.21% | 215,578 |