Skip to main content
EMCOR Group, Inc. (EME)
NYSE: EME · Real-Time Price · USD
465.82
+1.52 (0.33%)
Dec 20, 2024, 4:00 PM EST - Market closed

EMCOR Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024458.61470.95454.74465.82465.820.33%867,624
Dec 19, 2024470.18477.21461.66464.30464.30-0.03%371,432
Dec 18, 2024479.90484.91464.25464.42464.42-2.62%556,035
Dec 17, 2024477.53481.78470.54476.90476.90-1.58%440,332
Dec 16, 2024478.74487.27477.00484.55484.551.10%343,832
Dec 13, 2024479.74484.63476.59479.28479.28-0.20%266,118
Dec 12, 2024481.99484.54476.83480.25480.25-0.15%250,057
Dec 11, 2024482.34483.00476.74480.96480.961.40%319,216
Dec 10, 2024482.59485.31473.65474.31474.31-0.89%349,384
Dec 9, 2024505.88509.03468.55478.59478.59-5.98%556,766
Dec 6, 2024513.75513.75504.35509.03509.03-0.87%313,354
Dec 5, 2024514.00518.10508.24513.52513.52-0.23%323,267
Dec 4, 2024511.04514.87507.38514.71514.711.00%336,650
Dec 3, 2024507.24510.76501.05509.59509.590.89%340,881
Dec 2, 2024511.95517.74505.07505.09505.09-0.99%319,094
Nov 29, 2024514.07519.72509.97510.12510.120.43%177,411
Nov 27, 2024520.00522.49505.27507.95507.95-1.33%391,237
Nov 26, 2024511.48522.74508.75514.78514.780.74%451,861
Nov 25, 2024507.91513.15503.04510.99510.991.20%651,345
Nov 22, 2024522.82528.41497.88504.92504.92-4.18%661,365
Nov 21, 2024520.00532.38518.50526.95526.952.16%398,226
Nov 20, 2024517.00520.95508.76515.82515.820.35%437,223
Nov 19, 2024497.25514.24495.42514.00514.002.63%448,935
Nov 18, 2024501.36505.81497.25500.85500.850.40%402,228
Nov 15, 2024499.31504.64495.76498.86498.860.15%436,785
Nov 14, 2024500.38502.50492.80498.11498.11-0.45%556,822
Nov 13, 2024515.00517.00498.61500.36500.36-2.67%454,922
Nov 12, 2024521.61524.50510.89514.08514.08-1.22%472,098
Nov 11, 2024521.78525.31516.34520.44520.441.22%634,907
Nov 8, 2024507.87519.10506.00514.15514.151.94%593,427
Nov 7, 2024503.00509.46501.60504.35504.350.49%796,879
Nov 6, 2024492.45504.53486.88501.88501.885.49%616,589
Nov 5, 2024462.13476.50462.13475.78475.783.09%357,431
Nov 4, 2024450.70468.59450.67461.50461.501.83%394,001
Nov 1, 2024457.56461.87451.52453.21453.211.60%523,314
Oct 31, 2024439.12456.76436.51446.07446.073.31%548,206
Oct 30, 2024431.99438.56431.29431.77431.77-1.15%369,933
Oct 29, 2024430.00436.95427.82436.79436.791.21%355,043
Oct 28, 2024432.12434.23429.46431.56431.560.70%359,443
Oct 25, 2024443.91443.91422.16428.58428.58-3.93%502,949
Oct 24, 2024445.96447.50441.60446.11446.110.11%265,366
Oct 23, 2024445.35449.68442.07445.62445.62-0.52%172,697
Oct 22, 2024450.00454.11445.03447.94447.94-1.57%221,561
Oct 21, 2024453.00456.16449.27455.10455.100.30%217,306
Oct 18, 2024453.80453.86444.43453.74453.74-261,886
Oct 17, 2024452.25455.52448.82453.75453.751.45%266,452
Oct 16, 2024447.21452.44444.38447.28447.280.53%246,826
Oct 15, 2024452.94454.40441.60444.91444.91-1.70%245,784
Oct 14, 2024452.39454.84449.32452.60452.350.48%142,015
Oct 11, 2024441.80450.55441.80450.45450.201.89%151,161
Oct 10, 2024443.00443.50436.19442.09441.84-1.09%182,184
Oct 9, 2024439.04448.10439.04446.94446.691.64%266,208
Oct 8, 2024443.55445.66439.18439.74439.49-0.14%351,203
Oct 7, 2024433.35444.98433.23440.36440.111.23%352,395
Oct 4, 2024437.85440.75430.79435.00434.760.94%291,622
Oct 3, 2024429.89431.36426.04430.95430.710.25%308,794
Oct 2, 2024425.00433.55423.66429.89429.650.38%226,401
Oct 1, 2024428.50429.83420.20428.28428.04-0.52%274,212
Sep 30, 2024425.63430.98421.88430.53430.290.81%278,152
Sep 27, 2024428.70430.77423.61427.09426.85-0.51%363,911
Sep 26, 2024440.44443.96428.63429.30429.06-1.42%512,696
Sep 25, 2024435.50442.15433.50435.47435.230.44%524,783
Sep 24, 2024434.99437.61427.02433.56433.32-0.36%362,831
Sep 23, 2024437.61441.89434.98435.11434.87-0.11%392,666
Sep 20, 2024430.45437.10428.00435.60435.361.29%721,895
Sep 19, 2024420.67432.88412.43430.05429.815.21%460,807
Sep 18, 2024411.84417.78406.24408.75408.52-0.11%383,981
Sep 17, 2024406.19410.67404.22409.20408.971.62%349,916
Sep 16, 2024396.86403.69394.51402.69402.461.58%199,160
Sep 13, 2024392.78400.49392.45396.42396.202.04%248,731
Sep 12, 2024385.27393.77382.52388.49388.270.89%408,879
Sep 11, 2024372.69385.07364.50385.07384.853.72%338,469
Sep 10, 2024365.27371.94363.61371.26371.051.97%362,917
Sep 9, 2024355.75366.27355.64364.10363.903.18%376,041
Sep 6, 2024354.39360.56350.53352.88352.68-0.17%384,845
Sep 5, 2024354.10355.76350.07353.47353.27-0.84%383,256
Sep 4, 2024356.31361.10351.91356.46356.26-0.61%350,137
Sep 3, 2024389.92389.92357.26358.63358.43-8.76%524,063
Aug 30, 2024386.89393.35386.59393.06392.842.05%552,455
Aug 29, 2024382.41392.31381.50385.17384.951.43%287,121
Aug 28, 2024380.00383.02376.92379.75379.54-0.29%231,054
Aug 27, 2024375.00383.16373.27380.87380.660.86%281,955
Aug 26, 2024382.71385.17375.05377.61377.40-1.23%212,472
Aug 23, 2024374.80383.15374.74382.30382.092.56%236,766
Aug 22, 2024373.01378.27371.98372.76372.55-0.10%290,916
Aug 21, 2024366.25373.33360.13373.13372.921.59%243,787
Aug 20, 2024368.00371.64361.51367.30367.09-0.34%299,389
Aug 19, 2024366.59368.68361.26368.54368.330.53%279,269
Aug 16, 2024372.19372.31363.15366.59366.38-1.50%220,433
Aug 15, 2024371.56374.77368.13372.19371.981.87%188,163
Aug 14, 2024364.44367.46361.42365.35365.151.08%293,393
Aug 13, 2024359.42362.96354.51361.46361.261.59%297,684
Aug 12, 2024356.81360.17352.10355.80355.600.01%208,098
Aug 9, 2024357.02360.87353.53355.77355.57-0.35%259,177
Aug 8, 2024353.99357.39345.81357.02356.822.63%326,380
Aug 7, 2024359.32360.82343.08347.88347.69-0.73%396,506
Aug 6, 2024343.51355.64341.59350.43350.233.00%426,691
Aug 5, 2024329.14348.04319.49340.22340.03-2.71%654,071
Aug 2, 2024355.89359.75341.46349.70349.50-4.48%583,337
Aug 1, 2024375.58384.98360.85366.12365.91-2.48%487,457