EMCOR Group Inc. (EME)
342.13
-12.41 (-3.50%)
At close: Apr 04, 2025, 3:59 PM
336.02
-1.79%
After-hours: Apr 04, 2025, 05:46 PM EDT
EMCOR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 340.00 | 347.76 | 320.89 | 342.02 | -12.52 | -3.53% | 1,171,932 |
| Apr 3, 2025 | 362.15 | 367.65 | 352.18 | 354.54 | -30.41 | -7.90% | 491,219 |
| Apr 2, 2025 | 364.70 | 385.05 | 362.80 | 384.95 | 9.45 | 2.52% | 400,000 |
| Apr 1, 2025 | 368.52 | 377.09 | 365.96 | 375.50 | 5.87 | 1.59% | 408,300 |
| Mar 31, 2025 | 361.18 | 369.70 | 352.10 | 369.63 | -1.24 | -0.33% | 775,936 |
| Mar 28, 2025 | 379.72 | 380.29 | 366.72 | 370.87 | -8.46 | -2.23% | 400,400 |
| Mar 27, 2025 | 388.67 | 389.93 | 377.38 | 379.33 | -12.92 | -3.29% | 637,146 |
| Mar 26, 2025 | 411.76 | 411.86 | 391.13 | 392.25 | -20.03 | -4.86% | 296,600 |
| Mar 25, 2025 | 411.73 | 416.80 | 407.14 | 412.28 | -0.57 | -0.14% | 359,430 |
| Mar 24, 2025 | 405.00 | 415.52 | 404.44 | 412.85 | 17.71 | 4.48% | 560,918 |
| Mar 21, 2025 | 393.85 | 395.89 | 390.44 | 395.14 | -4.38 | -1.10% | 1,255,904 |
| Mar 20, 2025 | 390.72 | 406.55 | 390.72 | 399.52 | 0.98 | 0.25% | 559,663 |
| Mar 19, 2025 | 388.67 | 401.88 | 386.12 | 398.54 | 12.00 | 3.10% | 412,300 |
| Mar 18, 2025 | 388.84 | 392.56 | 383.12 | 386.54 | -8.55 | -2.16% | 359,700 |
| Mar 17, 2025 | 385.83 | 398.65 | 384.33 | 395.09 | 6.58 | 1.69% | 391,234 |
| Mar 14, 2025 | 380.82 | 390.30 | 379.30 | 388.51 | 15.59 | 4.18% | 330,500 |
| Mar 13, 2025 | 380.25 | 382.52 | 369.72 | 372.92 | -9.47 | -2.48% | 335,806 |
| Mar 12, 2025 | 385.50 | 390.00 | 377.61 | 382.39 | 9.79 | 2.63% | 530,117 |
| Mar 11, 2025 | 362.19 | 379.99 | 360.00 | 372.60 | 11.44 | 3.17% | 620,400 |
| Mar 10, 2025 | 364.84 | 369.99 | 355.53 | 361.16 | -14.19 | -3.78% | 640,181 |
| Mar 7, 2025 | 375.85 | 382.62 | 363.80 | 375.35 | 0.48 | 0.13% | 583,600 |
| Mar 6, 2025 | 380.22 | 387.37 | 370.21 | 374.87 | -17.73 | -4.52% | 689,258 |
| Mar 5, 2025 | 389.15 | 396.20 | 384.80 | 392.60 | 4.52 | 1.16% | 522,745 |
| Mar 4, 2025 | 385.00 | 398.38 | 376.29 | 388.08 | -7.65 | -1.93% | 662,300 |
| Mar 3, 2025 | 411.10 | 411.10 | 394.01 | 395.73 | -13.18 | -3.22% | 560,400 |
| Feb 28, 2025 | 400.07 | 409.01 | 396.02 | 408.91 | 6.20 | 1.54% | 676,931 |
| Feb 27, 2025 | 418.62 | 424.14 | 401.84 | 402.71 | -18.17 | -4.32% | 576,992 |
| Feb 26, 2025 | 419.98 | 433.63 | 415.13 | 420.88 | 22.85 | 5.74% | 881,452 |
| Feb 25, 2025 | 390.46 | 400.47 | 385.52 | 398.03 | 6.60 | 1.69% | 827,896 |
| Feb 24, 2025 | 403.30 | 406.44 | 388.29 | 391.43 | -12.92 | -3.20% | 841,081 |
| Feb 21, 2025 | 432.91 | 432.91 | 402.71 | 404.35 | -20.29 | -4.78% | 702,717 |
| Feb 20, 2025 | 435.58 | 436.11 | 418.86 | 424.64 | -10.21 | -2.35% | 432,220 |
| Feb 19, 2025 | 431.03 | 436.09 | 430.52 | 434.85 | 0.94 | 0.22% | 340,652 |
| Feb 18, 2025 | 427.90 | 435.97 | 427.75 | 433.91 | 7.62 | 1.79% | 466,321 |
| Feb 14, 2025 | 428.92 | 428.92 | 422.24 | 426.29 | -1.26 | -0.29% | 303,336 |
| Feb 13, 2025 | 437.58 | 439.34 | 421.43 | 427.55 | -5.94 | -1.37% | 519,400 |
| Feb 12, 2025 | 433.74 | 438.71 | 431.01 | 433.49 | -12.75 | -2.86% | 604,050 |
| Feb 11, 2025 | 461.65 | 463.76 | 443.02 | 446.24 | -20.27 | -4.35% | 373,200 |
| Feb 10, 2025 | 463.37 | 469.29 | 461.00 | 466.51 | 4.76 | 1.03% | 345,770 |
| Feb 7, 2025 | 470.93 | 471.78 | 460.15 | 461.75 | -5.42 | -1.16% | 331,805 |
| Feb 6, 2025 | 460.00 | 467.70 | 457.79 | 467.17 | 10.52 | 2.30% | 422,019 |
| Feb 5, 2025 | 450.35 | 463.64 | 448.09 | 456.65 | 11.65 | 2.62% | 358,011 |
| Feb 4, 2025 | 450.28 | 452.32 | 442.55 | 445.00 | -3.40 | -0.76% | 386,939 |
| Feb 3, 2025 | 436.94 | 453.29 | 432.12 | 448.40 | 0.34 | 0.08% | 635,404 |
| Jan 31, 2025 | 453.67 | 458.32 | 441.89 | 448.06 | -0.63 | -0.14% | 701,500 |
| Jan 30, 2025 | 444.96 | 454.98 | 440.84 | 448.69 | 9.28 | 2.11% | 589,816 |
| Jan 29, 2025 | 440.73 | 450.52 | 435.00 | 439.41 | 1.14 | 0.26% | 506,525 |
| Jan 28, 2025 | 441.32 | 444.63 | 430.14 | 438.27 | 8.27 | 1.92% | 1,087,023 |
| Jan 27, 2025 | 487.12 | 487.12 | 428.93 | 430.00 | -101.65 | -19.12% | 1,611,245 |
| Jan 24, 2025 | 534.07 | 534.39 | 523.47 | 531.65 | -0.15 | -0.03% | 285,709 |