EMCOR Group, Inc. (EME)
NYSE: EME · Real-Time Price · USD
611.79
-5.51 (-0.89%)
Dec 31, 2025, 4:00 PM EST - Market closed
EMCOR Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 618.33 | 620.00 | 610.00 | 611.79 | 611.79 | -0.89% | 263,847 |
| Dec 30, 2025 | 622.96 | 623.53 | 616.66 | 617.30 | 617.30 | -0.96% | 195,509 |
| Dec 29, 2025 | 623.28 | 629.82 | 621.50 | 623.26 | 623.26 | -0.61% | 250,736 |
| Dec 26, 2025 | 628.38 | 629.03 | 624.22 | 627.09 | 627.09 | 0.16% | 151,228 |
| Dec 24, 2025 | 622.84 | 626.63 | 618.41 | 626.07 | 626.07 | 0.06% | 97,529 |
| Dec 23, 2025 | 619.15 | 627.72 | 618.59 | 625.69 | 625.69 | 0.62% | 187,798 |
| Dec 22, 2025 | 619.21 | 627.96 | 613.85 | 621.84 | 621.84 | 1.71% | 257,157 |
| Dec 19, 2025 | 613.80 | 623.65 | 608.85 | 611.41 | 611.41 | -0.24% | 888,159 |
| Dec 18, 2025 | 607.84 | 617.60 | 602.30 | 612.86 | 612.86 | 2.75% | 477,268 |
| Dec 17, 2025 | 621.16 | 625.34 | 591.25 | 596.47 | 596.47 | -4.50% | 591,117 |
| Dec 16, 2025 | 625.00 | 630.91 | 620.47 | 624.56 | 624.56 | 0.08% | 311,924 |
| Dec 15, 2025 | 624.11 | 632.32 | 618.48 | 624.09 | 624.09 | 0.07% | 280,539 |
| Dec 12, 2025 | 641.35 | 641.77 | 604.98 | 623.65 | 623.65 | -2.49% | 534,633 |
| Dec 11, 2025 | 623.58 | 642.20 | 618.33 | 639.58 | 639.58 | 2.00% | 306,791 |
| Dec 10, 2025 | 623.83 | 633.77 | 611.15 | 627.02 | 627.02 | 0.53% | 330,495 |
| Dec 9, 2025 | 625.78 | 636.31 | 622.54 | 623.74 | 623.74 | -0.87% | 408,685 |
| Dec 8, 2025 | 626.80 | 645.32 | 621.77 | 629.22 | 629.22 | 0.90% | 475,696 |
| Dec 5, 2025 | 633.26 | 637.81 | 622.64 | 623.62 | 623.62 | -1.85% | 387,716 |
| Dec 4, 2025 | 608.99 | 638.95 | 607.00 | 635.36 | 635.36 | 3.82% | 508,581 |
| Dec 3, 2025 | 604.75 | 612.74 | 590.99 | 612.00 | 612.00 | 0.93% | 355,175 |
| Dec 2, 2025 | 611.76 | 618.15 | 602.51 | 606.37 | 606.37 | -0.23% | 341,231 |
| Dec 1, 2025 | 605.59 | 610.87 | 601.00 | 607.78 | 607.78 | -1.19% | 273,811 |
| Nov 28, 2025 | 616.92 | 619.40 | 613.02 | 615.07 | 615.07 | 0.71% | 145,965 |
| Nov 26, 2025 | 609.45 | 617.99 | 609.45 | 610.72 | 610.72 | 0.84% | 237,558 |
| Nov 25, 2025 | 600.28 | 608.84 | 587.54 | 605.61 | 605.61 | 0.46% | 310,183 |
| Nov 24, 2025 | 590.07 | 614.00 | 585.12 | 602.84 | 602.84 | 3.66% | 582,636 |
| Nov 21, 2025 | 584.17 | 585.30 | 564.92 | 581.58 | 581.58 | -0.26% | 545,750 |
| Nov 20, 2025 | 623.53 | 626.60 | 577.88 | 583.08 | 583.08 | -3.76% | 666,747 |
| Nov 19, 2025 | 618.18 | 625.14 | 603.58 | 605.84 | 605.84 | -1.42% | 673,163 |
| Nov 18, 2025 | 602.61 | 624.07 | 602.61 | 614.59 | 614.59 | 0.52% | 381,910 |
| Nov 17, 2025 | 620.64 | 626.88 | 606.66 | 611.40 | 611.40 | -1.36% | 382,371 |
| Nov 14, 2025 | 603.28 | 630.43 | 601.00 | 619.86 | 619.86 | 0.15% | 489,033 |
| Nov 13, 2025 | 641.61 | 644.12 | 615.52 | 618.96 | 618.96 | -3.80% | 497,428 |
| Nov 12, 2025 | 645.66 | 655.97 | 640.85 | 643.38 | 643.38 | 0.39% | 329,109 |
| Nov 11, 2025 | 650.65 | 655.45 | 639.71 | 640.85 | 640.85 | -2.36% | 299,179 |
| Nov 10, 2025 | 664.52 | 666.00 | 646.00 | 656.33 | 656.33 | 1.08% | 290,535 |
| Nov 7, 2025 | 645.14 | 655.63 | 636.11 | 649.34 | 649.34 | -0.67% | 578,178 |
| Nov 6, 2025 | 669.74 | 672.71 | 653.17 | 653.75 | 653.75 | -3.21% | 337,540 |
| Nov 5, 2025 | 657.31 | 679.30 | 657.31 | 675.42 | 675.42 | 3.20% | 314,614 |
| Nov 4, 2025 | 661.01 | 664.50 | 646.21 | 654.50 | 654.50 | -2.82% | 449,748 |
| Nov 3, 2025 | 673.02 | 681.84 | 670.08 | 673.52 | 673.52 | -0.33% | 428,191 |
| Oct 31, 2025 | 657.49 | 682.12 | 657.49 | 675.78 | 675.78 | 4.29% | 962,955 |
| Oct 30, 2025 | 665.00 | 715.83 | 632.06 | 648.00 | 648.00 | -16.60% | 1,422,798 |
| Oct 29, 2025 | 755.79 | 778.64 | 755.79 | 777.00 | 777.00 | 3.40% | 684,657 |
| Oct 28, 2025 | 755.09 | 758.72 | 747.01 | 751.44 | 751.44 | -0.45% | 399,113 |
| Oct 27, 2025 | 749.87 | 755.57 | 741.50 | 754.85 | 754.85 | 0.88% | 477,640 |
| Oct 24, 2025 | 730.00 | 752.52 | 729.89 | 748.24 | 748.24 | 7.46% | 690,122 |
| Oct 23, 2025 | 666.00 | 698.10 | 665.66 | 696.28 | 696.28 | 5.03% | 470,720 |
| Oct 22, 2025 | 695.03 | 700.29 | 646.55 | 662.93 | 662.93 | -3.92% | 569,201 |
| Oct 21, 2025 | 698.44 | 701.24 | 680.50 | 689.95 | 689.95 | -1.46% | 384,592 |