EMCOR Group, Inc. (EME)
NYSE: EME · Real-Time Price · USD
675.78
+27.78 (4.29%)
At close: Oct 31, 2025, 4:00 PM EDT
675.77
-0.01 (0.00%)
After-hours: Oct 31, 2025, 6:01 PM EDT

EMCOR Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 2025657.49682.12657.49675.78675.784.29%962,827
Oct 30, 2025665.00715.83632.06648.00648.00-16.60%1,422,798
Oct 29, 2025755.79778.64755.79777.00777.003.40%684,657
Oct 28, 2025755.09758.72747.01751.44751.44-0.45%399,113
Oct 27, 2025749.87755.57741.50754.85754.850.88%477,640
Oct 24, 2025730.00752.52729.89748.24748.247.46%690,122
Oct 23, 2025666.00698.10665.66696.28696.285.03%470,720
Oct 22, 2025695.03700.29646.55662.93662.93-3.92%569,201
Oct 21, 2025698.44701.24680.50689.95689.95-1.46%384,592
Oct 20, 2025700.00704.09693.36700.18700.181.62%289,555
Oct 17, 2025682.92692.11675.35689.01689.010.26%524,706
Oct 16, 2025692.79695.91683.05687.22687.22-0.50%416,549
Oct 15, 2025686.07692.57680.00690.64690.642.45%662,960
Oct 14, 2025668.00681.02661.01674.14673.90-0.43%452,030
Oct 13, 2025674.84686.91672.50677.02676.782.00%241,700
Oct 10, 2025687.98697.91663.66663.74663.50-2.51%423,666
Oct 9, 2025695.00697.50678.68680.83680.58-2.04%415,042
Oct 8, 2025676.87695.40672.95695.03694.783.26%417,682
Oct 7, 2025680.77685.82663.30673.08672.840.46%485,366
Oct 6, 2025657.64679.02657.50670.00669.762.38%592,414
Oct 3, 2025663.00663.25649.94654.41654.17-0.89%321,673
Oct 2, 2025653.03664.17649.66660.28660.040.82%342,516
Oct 1, 2025644.47657.88640.98654.92654.680.83%407,918
Sep 30, 2025640.63651.18640.18649.54649.311.39%301,054
Sep 29, 2025644.00650.91636.16640.63640.400.01%410,380
Sep 26, 2025629.58645.95626.52640.57640.342.49%396,453
Sep 25, 2025615.40628.00609.00625.00624.77-0.25%357,472
Sep 24, 2025651.90653.09625.51626.57626.34-2.81%462,996
Sep 23, 2025660.00660.43641.72644.70644.47-1.70%546,572
Sep 22, 2025625.11655.92622.59655.83655.593.77%837,794
Sep 19, 2025627.37634.72613.81632.02631.790.49%10,505,243
Sep 18, 2025618.39639.11616.52628.92628.691.98%706,268
Sep 17, 2025621.61626.10611.24616.72616.50-0.37%381,639
Sep 16, 2025624.14627.62613.55618.99618.77-1.55%431,291
Sep 15, 2025628.00630.34616.15628.75628.52-0.05%523,615
Sep 12, 2025637.69640.56628.59629.08628.85-1.71%455,512
Sep 11, 2025642.00648.19634.91640.00639.770.88%666,621
Sep 10, 2025631.72641.85628.00634.40634.171.82%767,793
Sep 9, 2025631.60631.60618.39623.03622.810.23%560,919
Sep 8, 2025630.56637.55619.62621.58621.36-0.61%577,527
Sep 5, 2025640.59640.59612.50625.40625.17-2.37%429,837
Sep 4, 2025631.39642.08626.50640.57640.342.12%330,236
Sep 3, 2025623.17627.97620.22627.28627.051.11%303,171
Sep 2, 2025605.86621.57596.17620.41620.190.07%298,658
Aug 29, 2025633.25633.25611.64620.00619.78-2.09%353,374
Aug 28, 2025624.00634.27624.00633.25633.021.48%322,934
Aug 27, 2025615.60628.33615.60624.00623.770.83%372,781
Aug 26, 2025610.00619.79608.46618.84618.621.59%422,956
Aug 25, 2025610.24620.07605.72609.16608.94-0.18%279,330
Aug 22, 2025613.63625.26609.66610.24610.02-0.10%222,927