EMCOR Group, Inc. Common Stock (EME)

745.35
+0.00 (0.00%)
NYSE · Last Trade: Oct 15th, 5:15 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/14/2026762.75773.88736.90745.35338,891744.95
10/13/2026769.77778.04754.80776.05388,918775.63
10/12/2026785.25791.88776.24779.16341,238778.74
10/09/2026788.15793.95774.74789.45180,582789.03
10/08/2026776.54787.73761.78778.24370,101777.82
10/07/2026806.57806.57769.29784.66367,835784.24
10/06/2026786.18834.23785.00824.52422,663824.08
10/05/2026785.35791.00771.19779.20395,617778.78
10/02/2026780.00794.95777.95786.61370,133786.19
10/01/2026754.49769.53750.30769.03319,853768.62
9/30/2026761.64763.71749.24754.49405,332754.09
9/29/2026771.84776.67757.23762.03429,540761.62
9/28/2026761.26774.54752.25765.52386,193765.11
9/25/2026754.27763.69747.87762.21265,226761.80
9/24/2026739.45755.49730.00751.96327,701751.56
9/23/2026756.70762.00750.07751.80219,231751.40
9/22/2026757.28762.30752.19756.50344,149756.09
9/21/2026760.06762.19737.48757.71381,383757.30
9/18/2026731.15754.74729.91750.09848,879749.69
9/17/2026757.99758.32723.87729.26479,252728.87
9/16/2026747.04754.25732.88739.46309,552739.06
9/15/2026757.32760.72732.57735.52321,816735.13
9/14/2026740.34756.24736.01749.70391,634749.30
9/11/2026757.17782.60749.40780.66241,398780.24
9/10/2026746.76756.89740.00748.33231,270747.93
9/09/2026761.63774.39754.03754.29270,337753.88
9/08/2026757.97777.21755.50773.16338,639772.75
9/04/2026748.54757.92746.96754.16344,609753.75
9/03/2026735.81745.91729.48741.32247,892740.92
9/02/2026735.00736.24724.25734.26300,916733.87
9/01/2026730.25738.02722.08735.25354,576734.86
8/31/2026741.00741.81732.24734.54579,423734.15
8/28/2026773.91785.90739.38740.17371,277739.77
8/27/2026771.30776.70754.54775.04465,867774.62
8/26/2026743.22767.88743.22763.59406,040763.18
8/25/2026780.18780.23730.89739.87388,277739.47
8/24/2026769.99773.39758.76764.90304,333764.49
8/21/2026791.73794.27775.53776.62326,229776.20
8/20/2026799.14807.42784.89787.39285,537786.97
8/19/2026830.50830.50793.84805.78409,374805.35
8/18/2026843.37843.56817.01824.53288,352824.09
8/17/2026842.03864.83840.29862.54315,079862.08
8/14/2026832.54854.10830.96836.29288,952835.84
8/13/2026832.84843.83828.19831.23280,438830.78
8/12/2026830.48844.58827.88833.40349,264832.95
8/11/2026815.53830.87812.48816.86288,079816.42
8/10/2026823.99827.63808.48809.33286,532808.90
8/07/2026820.56831.54801.60816.90356,558816.46
8/06/2026826.10836.15805.20808.43380,494808.00
8/05/2026827.18835.00815.79822.16375,939821.72
8/04/2026824.94831.50808.87819.88450,936819.44
8/03/2026787.99821.86775.05817.42565,815816.98
7/31/2026838.90839.99797.42797.43609,760797.00
7/30/2026771.66808.72771.66802.37879,702801.94
7/29/2026707.02711.08668.82672.48765,482672.12
7/28/2026733.05733.33698.36705.82524,860705.44
7/27/2026746.82761.95725.88742.75436,987742.35
7/24/2026764.17772.04742.98744.85296,254744.45
7/23/2026755.00772.93755.00769.07353,720768.66
7/22/2026745.94763.25740.28755.15318,772754.75
7/21/2026761.15765.00749.26760.27298,616759.86
7/20/2026759.04761.10740.24744.03435,433743.63
7/17/2026728.58744.96717.28744.161,526,854743.76
7/16/2026749.22759.95745.43750.04479,694749.64
7/15/2026781.07782.25749.27769.72484,798769.31