EMCOR Group Inc. (EME)
NYSE: EME
· Real-Time Price · USD
609.87
-6.84 (-1.11%)
At close: Aug 14, 2025, 3:59 PM
610.06
0.03%
Pre-market: Aug 15, 2025, 09:09 AM EDT
EME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 604.38 | 618.14 | 604.38 | 609.75 | 609.75 | -1.13% | 239,146 |
| 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% | 220,100 |
| 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 | 642.55 | 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% | 418,000 |
| 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% | 415,100 |