EMCOR Group, Inc. (EME)
NYSE: EME · Real-Time Price · USD
675.78
+27.78 (4.29%)
At close: Oct 31, 2025, 4:00 PM EDT
675.77
-0.01 (0.00%)
After-hours: Oct 31, 2025, 6:01 PM EDT
EMCOR Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 657.49 | 682.12 | 657.49 | 675.78 | 675.78 | 4.29% | 962,827 |
| 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 |
| Oct 20, 2025 | 700.00 | 704.09 | 693.36 | 700.18 | 700.18 | 1.62% | 289,555 |
| Oct 17, 2025 | 682.92 | 692.11 | 675.35 | 689.01 | 689.01 | 0.26% | 524,706 |
| Oct 16, 2025 | 692.79 | 695.91 | 683.05 | 687.22 | 687.22 | -0.50% | 416,549 |
| Oct 15, 2025 | 686.07 | 692.57 | 680.00 | 690.64 | 690.64 | 2.45% | 662,960 |
| Oct 14, 2025 | 668.00 | 681.02 | 661.01 | 674.14 | 673.90 | -0.43% | 452,030 |
| Oct 13, 2025 | 674.84 | 686.91 | 672.50 | 677.02 | 676.78 | 2.00% | 241,700 |
| Oct 10, 2025 | 687.98 | 697.91 | 663.66 | 663.74 | 663.50 | -2.51% | 423,666 |
| Oct 9, 2025 | 695.00 | 697.50 | 678.68 | 680.83 | 680.58 | -2.04% | 415,042 |
| Oct 8, 2025 | 676.87 | 695.40 | 672.95 | 695.03 | 694.78 | 3.26% | 417,682 |
| Oct 7, 2025 | 680.77 | 685.82 | 663.30 | 673.08 | 672.84 | 0.46% | 485,366 |
| Oct 6, 2025 | 657.64 | 679.02 | 657.50 | 670.00 | 669.76 | 2.38% | 592,414 |
| Oct 3, 2025 | 663.00 | 663.25 | 649.94 | 654.41 | 654.17 | -0.89% | 321,673 |
| Oct 2, 2025 | 653.03 | 664.17 | 649.66 | 660.28 | 660.04 | 0.82% | 342,516 |
| Oct 1, 2025 | 644.47 | 657.88 | 640.98 | 654.92 | 654.68 | 0.83% | 407,918 |
| Sep 30, 2025 | 640.63 | 651.18 | 640.18 | 649.54 | 649.31 | 1.39% | 301,054 |
| Sep 29, 2025 | 644.00 | 650.91 | 636.16 | 640.63 | 640.40 | 0.01% | 410,380 |
| Sep 26, 2025 | 629.58 | 645.95 | 626.52 | 640.57 | 640.34 | 2.49% | 396,453 |
| Sep 25, 2025 | 615.40 | 628.00 | 609.00 | 625.00 | 624.77 | -0.25% | 357,472 |
| Sep 24, 2025 | 651.90 | 653.09 | 625.51 | 626.57 | 626.34 | -2.81% | 462,996 |
| Sep 23, 2025 | 660.00 | 660.43 | 641.72 | 644.70 | 644.47 | -1.70% | 546,572 |
| Sep 22, 2025 | 625.11 | 655.92 | 622.59 | 655.83 | 655.59 | 3.77% | 837,794 |
| Sep 19, 2025 | 627.37 | 634.72 | 613.81 | 632.02 | 631.79 | 0.49% | 10,505,243 |
| Sep 18, 2025 | 618.39 | 639.11 | 616.52 | 628.92 | 628.69 | 1.98% | 706,268 |
| Sep 17, 2025 | 621.61 | 626.10 | 611.24 | 616.72 | 616.50 | -0.37% | 381,639 |
| Sep 16, 2025 | 624.14 | 627.62 | 613.55 | 618.99 | 618.77 | -1.55% | 431,291 |
| Sep 15, 2025 | 628.00 | 630.34 | 616.15 | 628.75 | 628.52 | -0.05% | 523,615 |
| Sep 12, 2025 | 637.69 | 640.56 | 628.59 | 629.08 | 628.85 | -1.71% | 455,512 |
| Sep 11, 2025 | 642.00 | 648.19 | 634.91 | 640.00 | 639.77 | 0.88% | 666,621 |
| Sep 10, 2025 | 631.72 | 641.85 | 628.00 | 634.40 | 634.17 | 1.82% | 767,793 |
| Sep 9, 2025 | 631.60 | 631.60 | 618.39 | 623.03 | 622.81 | 0.23% | 560,919 |
| Sep 8, 2025 | 630.56 | 637.55 | 619.62 | 621.58 | 621.36 | -0.61% | 577,527 |
| Sep 5, 2025 | 640.59 | 640.59 | 612.50 | 625.40 | 625.17 | -2.37% | 429,837 |
| Sep 4, 2025 | 631.39 | 642.08 | 626.50 | 640.57 | 640.34 | 2.12% | 330,236 |
| Sep 3, 2025 | 623.17 | 627.97 | 620.22 | 627.28 | 627.05 | 1.11% | 303,171 |
| Sep 2, 2025 | 605.86 | 621.57 | 596.17 | 620.41 | 620.19 | 0.07% | 298,658 |
| Aug 29, 2025 | 633.25 | 633.25 | 611.64 | 620.00 | 619.78 | -2.09% | 353,374 |
| Aug 28, 2025 | 624.00 | 634.27 | 624.00 | 633.25 | 633.02 | 1.48% | 322,934 |
| Aug 27, 2025 | 615.60 | 628.33 | 615.60 | 624.00 | 623.77 | 0.83% | 372,781 |
| Aug 26, 2025 | 610.00 | 619.79 | 608.46 | 618.84 | 618.62 | 1.59% | 422,956 |
| Aug 25, 2025 | 610.24 | 620.07 | 605.72 | 609.16 | 608.94 | -0.18% | 279,330 |
| Aug 22, 2025 | 613.63 | 625.26 | 609.66 | 610.24 | 610.02 | -0.10% | 222,927 |