EMCOR Group Inc. (EME)
NYSE: EME
· Real-Time Price · USD
623.31
1.73 (0.28%)
At close: Sep 09, 2025, 3:59 PM
627.00
0.59%
After-hours: Sep 09, 2025, 08:00 PM EDT
EME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 631.60 | 631.60 | 618.39 | 623.03 | 623.03 | 0.23% | 559,694 |
| 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 |
| Sep 4, 2025 | 631.39 | 642.08 | 626.50 | 640.57 | 640.57 | 2.12% | 330,236 |
| Sep 3, 2025 | 623.17 | 627.97 | 620.22 | 627.28 | 627.28 | 1.11% | 303,382 |
| Sep 2, 2025 | 605.86 | 621.57 | 596.17 | 620.41 | 620.41 | 0.07% | 298,700 |
| Aug 29, 2025 | 633.25 | 633.25 | 611.64 | 620.00 | 620.00 | -2.09% | 353,400 |
| Aug 28, 2025 | 624.00 | 634.27 | 624.00 | 633.25 | 633.25 | 1.48% | 322,934 |
| Aug 27, 2025 | 615.60 | 628.33 | 615.60 | 624.00 | 624.00 | 0.83% | 372,800 |
| Aug 26, 2025 | 610.00 | 619.79 | 608.46 | 618.84 | 618.84 | 1.59% | 422,956 |
| Aug 25, 2025 | 610.24 | 620.07 | 605.72 | 609.16 | 609.16 | -0.18% | 279,330 |
| Aug 22, 2025 | 613.63 | 625.26 | 609.66 | 610.24 | 610.24 | -0.10% | 222,927 |
| Aug 21, 2025 | 605.00 | 611.67 | 601.79 | 610.85 | 610.85 | 0.95% | 225,100 |
| Aug 20, 2025 | 600.00 | 607.44 | 589.30 | 605.13 | 605.13 | -0.32% | 302,700 |
| Aug 19, 2025 | 611.87 | 611.87 | 604.89 | 607.10 | 607.10 | -0.95% | 229,524 |
| Aug 18, 2025 | 604.60 | 613.35 | 604.46 | 612.92 | 612.92 | 1.21% | 261,915 |
| Aug 15, 2025 | 609.75 | 613.37 | 596.86 | 605.62 | 605.62 | -0.68% | 233,200 |
| 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 |