EMCOR Group, Inc. (EME)
NYSE: EME · Real-Time Price · USD
604.81
-4.94 (-0.81%)
Aug 15, 2025, 1:02 PM - Market open
EMCOR Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 609.75 | 613.37 | 596.86 | 605.27 | - | -0.73% | 46,020 |
| Aug 14, 2025 | 604.38 | 618.14 | 604.38 | 609.75 | 609.75 | -1.13% | 239,208 |
| Aug 13, 2025 | 636.25 | 640.38 | 602.89 | 616.71 | 616.71 | -2.51% | 364,069 |
| Aug 12, 2025 | 618.41 | 633.78 | 615.34 | 632.57 | 632.57 | 2.91% | 347,430 |
| Aug 11, 2025 | 619.06 | 624.00 | 611.29 | 614.69 | 614.69 | -0.57% | 299,142 |
| Aug 8, 2025 | 620.11 | 620.45 | 610.00 | 618.22 | 618.22 | 0.11% | 321,494 |
| Aug 7, 2025 | 620.67 | 624.94 | 613.49 | 617.51 | 617.51 | -0.76% | 220,084 |
| Aug 6, 2025 | 622.79 | 625.71 | 615.80 | 622.27 | 622.27 | -0.44% | 299,332 |
| Aug 5, 2025 | 635.62 | 635.62 | 613.78 | 625.00 | 625.00 | -0.67% | 404,739 |
| Aug 4, 2025 | 631.40 | 634.84 | 621.02 | 629.22 | 629.22 | 0.73% | 340,127 |
| Aug 1, 2025 | 608.77 | 632.30 | 595.62 | 624.67 | 624.67 | -0.45% | 508,828 |
| Jul 31, 2025 | 667.64 | 667.64 | 616.04 | 627.49 | 627.49 | -1.85% | 731,434 |
| Jul 30, 2025 | 634.52 | 642.56 | 632.69 | 639.33 | 639.33 | 0.49% | 560,885 |
| Jul 29, 2025 | 636.53 | 637.22 | 628.34 | 636.23 | 636.23 | 0.72% | 417,991 |
| Jul 28, 2025 | 635.06 | 641.96 | 626.65 | 631.66 | 631.66 | -0.54% | 578,783 |
| Jul 25, 2025 | 607.01 | 636.38 | 605.90 | 635.06 | 635.06 | 9.72% | 658,238 |
| Jul 24, 2025 | 576.69 | 580.48 | 569.04 | 578.80 | 578.80 | 0.90% | 253,909 |
| Jul 23, 2025 | 564.86 | 574.02 | 563.20 | 573.66 | 573.66 | 2.63% | 231,858 |
| Jul 22, 2025 | 559.64 | 561.89 | 540.00 | 558.98 | 558.98 | -0.26% | 315,051 |
| Jul 21, 2025 | 564.83 | 566.32 | 558.70 | 560.44 | 560.44 | -0.91% | 263,613 |
| Jul 18, 2025 | 562.05 | 570.00 | 560.08 | 565.56 | 565.56 | 1.13% | 415,089 |
| Jul 17, 2025 | 554.10 | 562.03 | 554.10 | 559.25 | 559.25 | 1.08% | 287,837 |
| Jul 16, 2025 | 551.71 | 555.58 | 546.44 | 553.30 | 553.30 | 0.64% | 258,505 |
| 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 |