EMCOR Group Inc. (EME)
NYSE: EME
· Real-Time Price · USD
654.67
-5.61 (-0.85%)
At close: Oct 03, 2025, 3:59 PM
651.55
-0.48%
After-hours: Oct 03, 2025, 07:56 PM EDT
EME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 653.03 | 664.17 | 649.66 | 660.28 | 660.28 | 0.82% | 342,345 |
| Oct 1, 2025 | 644.47 | 657.88 | 640.98 | 654.92 | 654.92 | 0.83% | 407,918 |
| Sep 30, 2025 | 640.63 | 651.18 | 640.17 | 649.54 | 649.54 | 1.39% | 301,054 |
| Sep 29, 2025 | 644.00 | 650.91 | 636.16 | 640.63 | 640.63 | 0.01% | 410,400 |
| Sep 26, 2025 | 629.58 | 645.95 | 626.52 | 640.57 | 640.57 | 2.49% | 396,453 |
| Sep 25, 2025 | 615.40 | 628.00 | 609.00 | 625.00 | 625.00 | -0.25% | 357,472 |
| Sep 24, 2025 | 651.90 | 653.09 | 625.51 | 626.57 | 626.57 | -2.81% | 462,996 |
| Sep 23, 2025 | 660.00 | 660.43 | 641.72 | 644.70 | 644.70 | -1.70% | 546,572 |
| Sep 22, 2025 | 625.11 | 655.92 | 622.59 | 655.83 | 655.83 | 3.77% | 837,794 |
| Sep 19, 2025 | 627.37 | 634.72 | 613.81 | 632.02 | 632.02 | 0.49% | 10,505,243 |
| Sep 18, 2025 | 618.39 | 639.11 | 616.52 | 628.92 | 628.92 | 1.98% | 706,300 |
| Sep 17, 2025 | 621.61 | 626.10 | 611.24 | 616.72 | 616.72 | -0.37% | 381,639 |
| Sep 16, 2025 | 624.14 | 627.62 | 613.55 | 618.99 | 618.99 | -1.55% | 431,291 |
| Sep 15, 2025 | 628.00 | 630.34 | 616.15 | 628.75 | 628.75 | -0.05% | 523,615 |
| Sep 12, 2025 | 637.69 | 640.55 | 628.59 | 629.08 | 629.08 | -1.71% | 455,512 |
| Sep 11, 2025 | 642.00 | 648.19 | 634.91 | 640.00 | 640.00 | 0.88% | 666,621 |
| Sep 10, 2025 | 631.72 | 641.85 | 628.00 | 634.40 | 634.40 | 1.82% | 767,793 |
| Sep 9, 2025 | 631.60 | 631.60 | 618.39 | 623.03 | 623.03 | 0.23% | 560,919 |
| Sep 8, 2025 | 630.56 | 637.55 | 619.62 | 621.58 | 621.58 | -0.61% | 577,527 |
| Sep 5, 2025 | 640.59 | 640.59 | 612.50 | 625.40 | 625.40 | -2.37% | 429,837 |
Page 1 of 136