EMCOR Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 10, 2025	546.00	550.86	537.11	547.59	547.34	0.24%	383,262
Jul 9, 2025	546.48	548.09	539.44	546.28	546.03	0.91%	389,111
Jul 8, 2025	552.59	552.59	532.25	541.34	541.09	-1.78%	416,919
Jul 7, 2025	548.34	553.97	545.10	551.14	550.89	0.72%	481,117
Jul 3, 2025	537.47	550.18	533.08	547.22	546.97	1.00%	302,472
Jul 2, 2025	529.74	541.80	529.04	541.80	541.55	2.06%	389,114
Jul 1, 2025	531.46	535.86	516.91	530.88	530.64	-0.75%	635,634
Jun 30, 2025	529.67	538.30	523.50	534.89	534.65	0.80%	421,530
Jun 27, 2025	519.18	532.49	517.65	530.62	530.38	3.84%	681,275
Jun 26, 2025	506.39	512.72	504.58	510.99	510.76	1.68%	340,382
Jun 25, 2025	504.34	505.66	499.31	502.57	502.34	0.38%	266,750
Jun 24, 2025	499.11	503.37	493.47	500.65	500.42	1.22%	359,685
Jun 23, 2025	485.28	496.23	483.57	494.60	494.38	1.97%	389,430
Jun 20, 2025	487.72	489.32	478.16	485.03	484.81	-0.04%	1,452,509
Jun 18, 2025	481.38	493.39	481.14	485.21	484.99	0.79%	541,467
Jun 17, 2025	483.19	486.92	479.40	481.39	481.17	-0.91%	571,467
Jun 16, 2025	483.00	489.68	480.02	485.81	485.59	1.65%	376,693
Jun 13, 2025	474.11	481.46	470.02	477.92	477.70	0.63%	401,014
Jun 12, 2025	467.57	476.12	466.49	474.93	474.71	0.64%	380,755
Jun 11, 2025	468.42	472.38	464.21	471.89	471.68	1.28%	329,948
Jun 10, 2025	474.42	474.43	455.14	465.93	465.72	-1.66%	404,819
Jun 9, 2025	484.21	486.75	471.86	473.79	473.58	-3.07%	488,957
Jun 6, 2025	490.00	491.74	484.06	488.82	488.60	0.98%	336,302
Jun 5, 2025	483.82	488.80	480.00	484.06	483.84	0.29%	350,953
Jun 4, 2025	482.58	490.00	480.47	482.64	482.42	-0.24%	340,406
Jun 3, 2025	472.19	486.57	468.83	483.78	483.56	3.03%	435,329
Jun 2, 2025	468.33	470.13	457.30	469.55	469.34	-0.49%	330,865
May 30, 2025	467.45	472.03	464.16	471.86	471.65	0.77%	807,395
May 29, 2025	472.32	477.00	464.80	468.26	468.05	-0.19%	343,822
May 28, 2025	476.84	476.84	468.06	469.14	468.93	-1.36%	280,831
May 27, 2025	469.60	476.02	466.95	475.59	475.37	2.65%	340,493
May 23, 2025	452.92	465.28	450.68	463.32	463.11	1.09%	397,634
May 22, 2025	460.00	462.20	451.99	458.31	458.10	-1.18%	455,756
May 21, 2025	467.44	475.74	463.26	463.77	463.56	-1.85%	355,153
May 20, 2025	472.63	478.16	471.40	472.52	472.31	0.54%	564,797
May 19, 2025	461.02	470.89	460.12	469.99	469.78	-0.09%	298,811
May 16, 2025	465.96	472.33	463.00	470.43	470.22	1.32%	424,096
May 15, 2025	463.69	469.43	461.00	464.29	464.08	-0.49%	489,873
May 14, 2025	475.83	478.75	465.91	466.57	466.36	-1.23%	599,575
May 13, 2025	457.60	474.30	457.06	472.38	472.17	3.30%	750,110
May 12, 2025	458.49	465.00	451.77	457.31	457.10	4.07%	441,855
May 9, 2025	441.38	444.02	436.62	439.43	439.23	-0.18%	219,895
May 8, 2025	440.33	448.44	435.02	440.24	440.04	1.40%	312,376
May 7, 2025	434.08	437.46	427.90	434.15	433.95	0.25%	430,396
May 6, 2025	431.63	437.29	429.73	433.07	432.87	-0.67%	411,839
May 5, 2025	426.28	439.64	426.28	435.99	435.79	1.35%	551,420
May 2, 2025	416.66	433.83	415.72	430.19	429.99	4.28%	678,618