EMCOR Group, Inc. - EME - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	622.84	626.07	626.07	626.63	618.41	97,545
December 23, 2025	619.15	625.69	625.69	627.72	618.59	197,900
December 22, 2025	619.21	621.84	621.84	627.96	613.85	263,400
December 19, 2025	613.8	611.41	611.41	623.65	608.85	891,300
December 18, 2025	607.84	612.86	612.86	617.6	602.3	477,300
December 17, 2025	621.16	596.47	596.47	625.34	591.25	591,117
December 16, 2025	625	624.56	624.56	630.91	620.47	311,924
December 15, 2025	624.11	624.09	624.09	632.32	618.48	280,539
December 12, 2025	641.35	623.65	623.65	641.77	604.98	534,633
December 11, 2025	623.58	639.58	639.58	642.2	618.33	306,791
December 10, 2025	623.83	627.02	627.02	633.77	611.15	330,495
December 09, 2025	625.78	623.74	623.74	636.31	622.54	408,685
December 08, 2025	626.8	629.22	629.22	645.32	621.77	475,700
December 05, 2025	633.26	623.62	623.62	637.81	622.64	387,716
December 04, 2025	608.99	635.36	635.36	638.79	608.99	508,371
December 03, 2025	604.75	612	612	612.74	590.99	355,100
December 02, 2025	611.76	606.37	606.37	618.15	602.51	341,229
December 01, 2025	605.59	607.78	607.78	610.87	601	273,811
November 28, 2025	616.92	615.07	615.07	619.4	613.02	146,000
November 26, 2025	609.45	610.72	610.72	617.99	609.45	237,600
November 25, 2025	600.28	605.61	605.61	608.84	587.54	310,183
November 24, 2025	590.07	602.84	602.84	613.87	585.12	561,741
November 21, 2025	584.17	581.58	581.58	585.29	564.92	545,750
November 20, 2025	623.53	583.08	583.08	626.6	577.88	666,747
November 19, 2025	618.18	605.84	605.84	625.14	603.58	673,163
November 18, 2025	602.61	614.59	614.59	624.07	602.61	381,910
November 17, 2025	620.64	611.4	611.4	626.88	606.66	382,400
November 14, 2025	603.28	619.86	619.86	630.43	601	489,033
November 13, 2025	641.61	618.96	618.96	644.12	615.52	497,428
November 12, 2025	645.66	643.38	643.38	655.97	640.85	329,109
November 11, 2025	650.65	640.85	640.85	655.45	639.71	299,200
November 10, 2025	664.52	656.33	656.33	666	646	290,535
November 07, 2025	645.14	649.34	649.34	655.63	636.11	578,178
November 06, 2025	669.74	653.75	653.75	672.71	653.17	337,540
November 05, 2025	657.31	675.42	675.42	679.3	657.31	314,614
November 04, 2025	661.01	654.5	654.5	664.5	646.21	449,748
November 03, 2025	673.02	673.52	673.52	681.84	670.08	428,191
October 31, 2025	657.49	675.78	675.78	682.12	657.49	962,955
October 30, 2025	665	648	648	715.83	632.06	1.42M
October 29, 2025	754.59	777.01	777.01	778.64	754.59	538,590
October 28, 2025	755.09	751.44	751.44	758.72	747.01	399,113
October 27, 2025	749.87	754.85	754.85	755.57	741.5	477,640
October 24, 2025	730	748.24	748.24	752.52	729.89	690,122
October 23, 2025	666	696.28	696.28	698.1	665.66	470,720
October 22, 2025	695.03	662.93	662.93	700.29	646.55	569,201
October 21, 2025	698.44	689.95	689.95	701.24	680.5	384,592
October 20, 2025	700	700.18	700.18	704.09	693.36	289,555
October 17, 2025	682.92	689.01	689.01	692.11	675.35	524,706
October 16, 2025	692.79	687.22	687.22	695.91	683.05	416,549
October 15, 2025	686.07	690.64	690.64	692.57	680	662,960
October 14, 2025	668	674.14	673.89	681.02	661.01	452,030
October 13, 2025	674.84	677.02	676.77	686.91	672.5	241,700
October 10, 2025	687.98	663.74	663.49	697.91	663.66	423,666
October 09, 2025	695	680.83	680.58	697.5	678.68	415,042
October 08, 2025	676.87	695.03	695.03	695.4	672.95	417,682
October 07, 2025	680.77	673.08	673.08	685.82	663.3	485,366
October 06, 2025	657.64	670	670	679.02	657.5	592,414
October 03, 2025	663	654.41	654.41	663.25	649.94	321,673
October 02, 2025	653.03	660.28	660.28	664.17	649.66	342,516
October 01, 2025	644.47	654.92	654.92	657.88	640.98	407,918

EMCOR Group, Inc. (EME) NYSE