EMCOR Group, Inc. (EME)
NYSE: EME · Real-Time Price · USD
432.10
-0.97 (-0.22%)
May 7, 2025, 4:00 PM EDT - Market closed
EMCOR Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 434.08 | 437.46 | 427.90 | 434.15 | 434.15 | 0.25% | 427,341 |
| May 6, 2025 | 431.63 | 437.29 | 429.73 | 433.07 | 433.07 | -0.67% | 411,839 |
| May 5, 2025 | 426.28 | 439.64 | 426.28 | 435.99 | 435.99 | 1.35% | 551,420 |
| May 2, 2025 | 416.66 | 433.83 | 415.72 | 430.19 | 430.19 | 4.28% | 678,618 |
| May 1, 2025 | 411.47 | 418.95 | 407.48 | 412.52 | 412.52 | 2.95% | 606,964 |
| Apr 30, 2025 | 385.00 | 400.80 | 374.64 | 400.70 | 400.70 | -2.98% | 1,128,446 |
| Apr 29, 2025 | 408.88 | 414.84 | 406.56 | 413.02 | 413.02 | 0.67% | 501,129 |
| Apr 28, 2025 | 410.86 | 417.32 | 404.10 | 410.26 | 410.26 | - | 689,291 |
| Apr 25, 2025 | 405.24 | 414.65 | 404.43 | 410.24 | 410.24 | 2.40% | 524,514 |
| Apr 24, 2025 | 383.25 | 402.70 | 382.31 | 400.62 | 400.62 | 4.29% | 331,896 |
| Apr 23, 2025 | 392.70 | 397.51 | 382.13 | 384.13 | 384.13 | 2.93% | 404,705 |
| Apr 22, 2025 | 370.73 | 376.34 | 365.87 | 373.20 | 373.20 | 2.89% | 370,609 |
| Apr 21, 2025 | 374.07 | 375.71 | 356.97 | 362.71 | 362.71 | -4.25% | 400,608 |
| Apr 17, 2025 | 382.08 | 383.95 | 374.12 | 378.81 | 378.81 | -0.94% | 359,206 |
| Apr 16, 2025 | 382.85 | 389.31 | 375.00 | 382.40 | 382.15 | -1.97% | 498,358 |
| Apr 15, 2025 | 386.48 | 395.68 | 386.01 | 390.10 | 389.84 | 1.12% | 395,799 |
| Apr 14, 2025 | 392.85 | 393.00 | 378.99 | 385.79 | 385.54 | 0.54% | 388,478 |
| Apr 11, 2025 | 375.28 | 385.27 | 366.98 | 383.73 | 383.48 | 2.27% | 455,213 |
| Apr 10, 2025 | 376.01 | 386.23 | 365.86 | 375.20 | 374.95 | -4.04% | 643,623 |
| Apr 9, 2025 | 350.72 | 396.67 | 349.78 | 391.00 | 390.74 | 10.37% | 931,535 |
| Apr 8, 2025 | 369.15 | 375.55 | 347.68 | 354.26 | 354.03 | 1.08% | 819,269 |
| Apr 7, 2025 | 325.80 | 361.99 | 324.80 | 350.48 | 350.25 | 2.47% | 1,144,110 |
| Apr 4, 2025 | 340.00 | 347.76 | 320.89 | 342.02 | 341.79 | -3.53% | 1,172,088 |
| Apr 3, 2025 | 362.15 | 367.65 | 352.18 | 354.54 | 354.31 | -7.90% | 491,219 |
| Apr 2, 2025 | 364.70 | 385.05 | 362.80 | 384.95 | 384.70 | 2.52% | 399,986 |
| Apr 1, 2025 | 368.52 | 377.09 | 365.96 | 375.50 | 375.25 | 1.59% | 408,252 |
| Mar 31, 2025 | 361.18 | 369.70 | 352.10 | 369.63 | 369.39 | -0.33% | 775,936 |
| Mar 28, 2025 | 379.72 | 380.29 | 366.72 | 370.87 | 370.63 | -2.23% | 400,389 |
| Mar 27, 2025 | 388.67 | 389.93 | 377.38 | 379.33 | 379.08 | -3.29% | 637,146 |
| Mar 26, 2025 | 411.76 | 411.86 | 391.13 | 392.25 | 391.99 | -4.86% | 296,589 |
| Mar 25, 2025 | 411.73 | 416.80 | 407.14 | 412.28 | 412.01 | -0.14% | 359,430 |
| Mar 24, 2025 | 405.00 | 415.52 | 404.44 | 412.85 | 412.58 | 4.48% | 560,918 |
| Mar 21, 2025 | 393.85 | 395.89 | 390.44 | 395.14 | 394.88 | -1.10% | 1,255,904 |
| Mar 20, 2025 | 390.72 | 406.55 | 390.72 | 399.52 | 399.26 | 0.25% | 559,663 |
| Mar 19, 2025 | 388.67 | 401.88 | 386.12 | 398.54 | 398.28 | 3.10% | 412,270 |
| Mar 18, 2025 | 388.84 | 392.56 | 383.12 | 386.54 | 386.29 | -2.16% | 359,688 |
| Mar 17, 2025 | 385.83 | 398.65 | 384.33 | 395.09 | 394.83 | 1.69% | 391,234 |
| Mar 14, 2025 | 380.82 | 390.30 | 379.30 | 388.51 | 388.25 | 4.18% | 330,475 |
| Mar 13, 2025 | 380.25 | 382.52 | 369.72 | 372.92 | 372.67 | -2.48% | 335,806 |
| Mar 12, 2025 | 385.50 | 390.00 | 377.61 | 382.39 | 382.14 | 2.63% | 530,117 |
| Mar 11, 2025 | 362.19 | 379.99 | 360.00 | 372.60 | 372.35 | 3.17% | 620,383 |
| Mar 10, 2025 | 364.84 | 369.99 | 355.53 | 361.16 | 360.92 | -3.78% | 639,863 |
| Mar 7, 2025 | 375.85 | 382.62 | 363.80 | 375.35 | 375.10 | 0.13% | 583,571 |
| Mar 6, 2025 | 380.22 | 387.37 | 370.21 | 374.87 | 374.62 | -4.52% | 689,258 |
| Mar 5, 2025 | 389.15 | 396.20 | 384.80 | 392.60 | 392.34 | 1.16% | 522,745 |
| Mar 4, 2025 | 385.00 | 398.38 | 376.29 | 388.08 | 387.82 | -1.93% | 662,282 |
| Mar 3, 2025 | 411.10 | 411.10 | 394.01 | 395.73 | 395.47 | -3.22% | 560,394 |
| Feb 28, 2025 | 400.07 | 409.01 | 396.02 | 408.91 | 408.64 | 1.54% | 676,931 |
| Feb 27, 2025 | 418.62 | 424.14 | 401.84 | 402.71 | 402.44 | -4.32% | 576,992 |
| Feb 26, 2025 | 419.98 | 433.63 | 415.13 | 420.88 | 420.60 | 5.74% | 881,452 |