Skip to main content
EMCOR Group, Inc. (EME)
NYSE: EME · Real-Time Price · USD
390.10
+4.31 (1.12%)
Apr 15, 2025, 4:00 PM EDT - Market closed

EMCOR Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 2025386.48395.68386.01390.10390.101.12%395,641
Apr 14, 2025392.85393.00378.99385.79385.790.54%388,478
Apr 11, 2025375.28385.27366.98383.73383.732.27%455,213
Apr 10, 2025376.01386.23365.86375.20375.20-4.04%643,623
Apr 9, 2025350.72396.67349.78391.00391.0010.37%931,535
Apr 8, 2025369.15375.55347.68354.26354.261.08%819,269
Apr 7, 2025325.80361.99324.80350.48350.482.47%1,144,110
Apr 4, 2025340.00347.76320.89342.02342.02-3.53%1,172,088
Apr 3, 2025362.15367.65352.18354.54354.54-7.90%491,219
Apr 2, 2025364.70385.05362.80384.95384.952.52%399,986
Apr 1, 2025368.52377.09365.96375.50375.501.59%408,252
Mar 31, 2025361.18369.70352.10369.63369.63-0.33%775,936
Mar 28, 2025379.72380.29366.72370.87370.87-2.23%400,389
Mar 27, 2025388.67389.93377.38379.33379.33-3.29%637,146
Mar 26, 2025411.76411.86391.13392.25392.25-4.86%296,589
Mar 25, 2025411.73416.80407.14412.28412.28-0.14%359,430
Mar 24, 2025405.00415.52404.44412.85412.854.48%560,918
Mar 21, 2025393.85395.89390.44395.14395.14-1.10%1,255,904
Mar 20, 2025390.72406.55390.72399.52399.520.25%559,663
Mar 19, 2025388.67401.88386.12398.54398.543.10%412,270
Mar 18, 2025388.84392.56383.12386.54386.54-2.16%359,688
Mar 17, 2025385.83398.65384.33395.09395.091.69%391,234
Mar 14, 2025380.82390.30379.30388.51388.514.18%330,475
Mar 13, 2025380.25382.52369.72372.92372.92-2.48%335,806
Mar 12, 2025385.50390.00377.61382.39382.392.63%530,117
Mar 11, 2025362.19379.99360.00372.60372.603.17%620,383
Mar 10, 2025364.84369.99355.53361.16361.16-3.78%639,863
Mar 7, 2025375.85382.62363.80375.35375.350.13%583,571
Mar 6, 2025380.22387.37370.21374.87374.87-4.52%689,258
Mar 5, 2025389.15396.20384.80392.60392.601.16%522,745
Mar 4, 2025385.00398.38376.29388.08388.08-1.93%662,282
Mar 3, 2025411.10411.10394.01395.73395.73-3.22%560,394
Feb 28, 2025400.07409.01396.02408.91408.911.54%676,931
Feb 27, 2025418.62424.14401.84402.71402.71-4.32%576,992
Feb 26, 2025419.98433.63415.13420.88420.885.74%881,452
Feb 25, 2025390.46400.47385.52398.03398.031.69%827,896
Feb 24, 2025403.30406.44388.29391.43391.43-3.20%841,081
Feb 21, 2025432.91432.91402.71404.35404.35-4.78%702,717
Feb 20, 2025435.58436.11418.86424.64424.64-2.35%432,220
Feb 19, 2025431.03436.09430.52434.85434.850.22%340,652
Feb 18, 2025427.90435.97427.75433.91433.911.79%466,321
Feb 14, 2025428.92428.92422.24426.29426.29-0.29%303,336
Feb 13, 2025437.58439.34421.43427.55427.55-1.37%519,382
Feb 12, 2025433.74438.71431.01433.49433.49-2.86%604,050
Feb 11, 2025461.65463.76443.02446.24446.24-4.35%373,188
Feb 10, 2025463.37469.29461.00466.51466.511.03%345,770
Feb 7, 2025470.93471.78460.15461.75461.75-1.16%331,805
Feb 6, 2025460.00467.70457.79467.17467.172.30%422,019
Feb 5, 2025450.35463.64448.09456.65456.652.62%358,011
Feb 4, 2025450.28452.32442.55445.00445.00-0.76%386,939