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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	609.75	605.62	605.62	613.37	596.86	233,200
August 14, 2025	604.38	609.75	609.75	618.14	604.38	239,208
August 13, 2025	636.25	616.71	616.71	640.38	602.89	364,069
August 12, 2025	618.41	632.57	632.57	633.78	615.34	347,430
August 11, 2025	619.06	614.69	614.69	624	611.29	299,142
August 08, 2025	620.11	618.22	618.22	620.45	610	321,494
August 07, 2025	620.67	617.51	617.51	624.94	613.49	220,100
August 06, 2025	622.79	622.27	622.27	625.71	615.8	299,286
August 05, 2025	635.62	625	625	635.62	613.78	404,739
August 04, 2025	631.4	629.22	629.22	634.84	621.02	340,127
August 01, 2025	608.77	624.67	624.67	632.3	595.62	508,828
July 31, 2025	667.64	627.49	627.49	667.64	616.04	731,434
July 30, 2025	634.52	639.33	639.33	642.55	632.69	560,885
July 29, 2025	636.53	636.23	636.23	637.22	628.34	417,934
July 28, 2025	635.06	631.66	631.66	641.96	626.65	578,783
July 25, 2025	607.01	635.06	635.06	636.38	605.9	658,238
July 24, 2025	576.69	578.8	578.8	580.48	569.04	253,909
July 23, 2025	564.86	573.66	573.66	574.02	563.2	231,858
July 22, 2025	559.64	558.98	558.98	561.89	540	315,051
July 21, 2025	564.83	560.44	560.44	566.32	558.7	263,613
July 18, 2025	562.05	565.56	565.56	570	560.08	415,100
July 17, 2025	554.1	559.25	559.25	562.03	554.1	287,837
July 16, 2025	551.71	553.3	553.3	555.58	546.44	258,505
July 15, 2025	562.28	549.76	549.31	562.77	546.91	275,531
July 14, 2025	553.6	556.86	556.61	560.01	552	283,946
July 11, 2025	547.63	554.22	554.22	556.61	542	215,600
July 10, 2025	544.4	547.59	547.59	550.93	537.05	291,766
July 09, 2025	546.48	546.28	546.28	548.09	539.44	389,111
July 08, 2025	552.59	541.34	541.34	552.59	532.25	416,919
July 07, 2025	548.34	551.14	551.14	553.97	545.1	481,117
July 03, 2025	537.47	547.22	547.22	550.18	533.08	302,500
July 02, 2025	529.74	541.8	541.8	541.8	529.04	389,114
July 01, 2025	531.46	530.88	530.88	535.86	516.91	635,634
June 30, 2025	529.67	534.89	534.89	538.3	523.5	421,530
June 27, 2025	519.18	530.62	530.62	532.49	517.65	681,275
June 26, 2025	506.39	510.99	510.99	512.72	504.58	340,400
June 25, 2025	504.34	502.57	502.57	505.66	499.31	266,750
June 24, 2025	499.11	500.65	500.65	503.37	493.47	359,700
June 23, 2025	485.28	494.6	494.6	496.26	483.57	389,212
June 20, 2025	487.72	485.03	485.03	489.32	478.16	1.45M
June 18, 2025	481.38	485.21	485.21	493.39	481.14	541,500
June 17, 2025	483.19	481.39	481.39	486.92	479.4	571,500
June 16, 2025	483	485.81	485.81	489.68	480.02	376,700
June 13, 2025	474.11	477.92	477.92	481.46	470.02	401,014
June 12, 2025	467.57	474.93	474.93	476.12	466.49	380,755
June 11, 2025	468.42	471.89	471.89	472.38	464.21	329,948
June 10, 2025	474.42	465.93	465.93	474.43	455.14	404,819
June 09, 2025	484.21	473.79	473.79	486.75	471.86	488,957
June 06, 2025	490	488.82	488.82	491.73	484.06	336,302
June 05, 2025	483.82	484.06	484.06	488.8	480	350,953
June 04, 2025	482.58	482.64	482.64	490	480.47	340,406
June 03, 2025	472.19	483.78	483.78	486.57	468.83	435,329
June 02, 2025	468.33	469.55	469.55	470.13	457.3	330,900
May 30, 2025	467.45	471.86	471.86	472.03	464.16	807,400
May 29, 2025	472.32	468.26	468.26	477	464.8	343,822
May 28, 2025	476.84	469.14	469.14	476.84	468.06	280,831
May 27, 2025	469.6	475.59	475.59	476.02	466.95	340,500
May 23, 2025	452.92	463.32	463.32	465.28	450.68	397,618
May 22, 2025	460	458.31	458.31	462.2	451.99	455,756
May 21, 2025	467.44	463.77	463.77	475.74	463.26	355,153

EMCOR Group, Inc. (EME) NYSE