EMCOR Group, Inc. Common Stock (EME)

720.73
-9.67 (-1.32%)
NYSE · Last Trade: Feb 1st, 7:37 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For EMCOR Group, Inc. Common Stock (EME)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/2026720.57731.13712.46720.73306,742720.73
1/29/2026737.87747.78718.00730.40347,760730.40
1/28/2026719.16735.59713.95727.35286,801727.35
1/27/2026711.20719.30704.30716.28226,966716.28
1/26/2026697.81709.00694.24706.87247,319706.87
1/23/2026702.01703.75688.62694.21248,064694.21
1/22/2026720.50724.74690.00702.89290,196702.89
1/21/2026693.97711.05687.80708.71272,234708.71
1/20/2026684.70696.74680.00687.76303,699687.76
1/16/2026689.25708.36689.09698.69485,559698.69
1/15/2026672.74689.80669.75682.13454,724682.13
1/14/2026667.20667.45640.65660.73320,609660.73
1/13/2026662.36671.06662.36670.55327,291670.15
1/12/2026647.30664.46645.60660.65412,229660.26
1/09/2026631.22652.00630.90646.27319,726645.88
1/08/2026651.00651.27618.09628.27424,277627.89
1/07/2026655.39657.46646.95650.97484,491650.58
1/06/2026651.74661.20626.05655.94395,475655.55
1/05/2026644.71662.65644.56653.57472,489653.18
1/02/2026616.48641.00614.95638.65286,140638.27
12/31/2025618.33620.00610.00611.79265,549611.42
12/30/2025622.96623.53616.66617.30199,972616.93
12/29/2025623.28629.82621.50623.26251,930622.89
12/26/2025628.38629.03624.22627.09151,301626.72
12/24/2025622.84626.63618.40626.0797,545625.70
12/23/2025619.15627.72618.59625.69202,766625.32
12/22/2025619.21627.96613.85621.84263,356621.47
12/19/2025613.80623.65608.85611.41891,277611.04
12/18/2025607.84617.60602.30612.86467,881612.49
12/17/2025621.16625.34591.25596.47594,340596.11
12/16/2025625.00630.91620.47624.56311,899624.19
12/15/2025624.11632.32618.48624.09282,919623.72
12/12/2025641.35641.77604.98623.65534,691623.28
12/11/2025623.58642.20618.33639.58307,264639.20
12/10/2025623.83633.77611.14627.02330,086626.65
12/09/2025625.78636.31622.54623.74408,619623.37
12/08/2025626.80645.32621.77629.22403,533628.85
12/05/2025633.26637.81622.64623.62387,716623.25
12/04/2025608.99638.95607.00635.36508,431634.98
12/03/2025604.75612.74590.99612.00355,110611.63
12/02/2025611.76618.15602.51606.37341,187606.01
12/01/2025605.59610.87601.00607.78273,801607.42
11/28/2025616.92619.39613.02615.07145,965614.70
11/26/2025609.45617.99609.45610.72237,558610.36
11/25/2025600.28608.84587.54605.61310,130605.25
11/24/2025590.07614.00585.12602.84562,122602.48
11/21/2025584.17585.29564.92581.58545,750581.23
11/20/2025623.53626.60577.88583.08666,309582.73
11/19/2025618.18625.14603.58605.84673,155605.48
11/18/2025602.61624.07602.61614.59381,882614.22
11/17/2025620.64626.88606.66611.40382,261611.03
11/14/2025603.28630.43601.00619.86489,033619.49
11/13/2025641.61644.12615.52618.96497,235618.59
11/12/2025645.66655.97640.85643.38329,086643.00
11/11/2025650.65655.45639.71640.85299,171640.47
11/10/2025664.52666.00646.00656.33290,327655.94
11/07/2025645.14655.63636.11649.34578,178648.95
11/06/2025669.74672.71653.17653.75337,407653.36
11/05/2025657.31679.30657.31675.42314,611675.02
11/04/2025661.01664.50646.21654.50449,645654.11
11/03/2025673.02681.84670.08673.52428,072673.12