EMCOR Group, Inc. (EME)
NYSE: EME · Real-Time Price · USD
663.74
-17.09 (-2.51%)
At close: Oct 10, 2025, 4:00 PM EDT
655.03
-8.71 (-1.31%)
After-hours: Oct 10, 2025, 7:59 PM EDT
EMCOR Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 687.98 | 697.91 | 663.66 | 663.74 | 663.74 | -2.51% | 421,671 |
| Oct 9, 2025 | 695.00 | 697.50 | 678.68 | 680.83 | 680.83 | -2.04% | 415,042 |
| Oct 8, 2025 | 676.87 | 695.40 | 672.95 | 695.03 | 695.03 | 3.26% | 417,682 |
| Oct 7, 2025 | 680.77 | 685.82 | 663.30 | 673.08 | 673.08 | 0.46% | 485,366 |
| Oct 6, 2025 | 657.64 | 679.02 | 657.50 | 670.00 | 670.00 | 2.38% | 592,414 |
| Oct 3, 2025 | 663.00 | 663.25 | 649.94 | 654.41 | 654.41 | -0.89% | 321,673 |
| Oct 2, 2025 | 653.03 | 664.17 | 649.66 | 660.28 | 660.28 | 0.82% | 342,516 |
| Oct 1, 2025 | 644.47 | 657.88 | 640.98 | 654.92 | 654.92 | 0.83% | 407,918 |
| Sep 30, 2025 | 640.63 | 651.18 | 640.18 | 649.54 | 649.54 | 1.39% | 301,054 |
| Sep 29, 2025 | 644.00 | 650.91 | 636.16 | 640.63 | 640.63 | 0.01% | 410,380 |
| Sep 26, 2025 | 629.58 | 645.95 | 626.52 | 640.57 | 640.57 | 2.49% | 396,453 |
| Sep 25, 2025 | 615.40 | 628.00 | 609.00 | 625.00 | 625.00 | -0.25% | 357,472 |
| Sep 24, 2025 | 651.90 | 653.09 | 625.51 | 626.57 | 626.57 | -2.81% | 462,996 |
| Sep 23, 2025 | 660.00 | 660.43 | 641.72 | 644.70 | 644.70 | -1.70% | 546,572 |
| Sep 22, 2025 | 625.11 | 655.92 | 622.59 | 655.83 | 655.83 | 3.77% | 837,794 |
| 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 |