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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	625.45	640.57	640.57	645.89	625.45	396,286
September 25, 2025	615.4	625	625	628	609	357,472
September 24, 2025	651.9	626.57	626.57	653.09	625.51	462,996
September 23, 2025	660	644.7	644.7	660.43	641.72	546,572
September 22, 2025	625.11	655.83	655.83	655.92	622.59	837,794
September 19, 2025	627.37	632.02	632.02	634.72	613.81	10.51M
September 18, 2025	618.39	628.92	628.92	639.11	616.52	706,300
September 17, 2025	621.61	616.72	616.72	626.1	611.24	381,639
September 16, 2025	624.14	618.99	618.99	627.62	613.55	431,291
September 15, 2025	628	628.75	628.75	630.34	616.15	523,615
September 12, 2025	637.69	629.08	629.08	640.55	628.59	455,512
September 11, 2025	642	640	640	648.19	634.91	666,621
September 10, 2025	631.72	634.4	634.4	641.85	628	767,793
September 09, 2025	631.6	623.03	623.03	631.6	618.39	560,919
September 08, 2025	630.56	621.58	621.58	637.55	619.62	577,527
September 05, 2025	638.88	625.4	625.4	640.59	612.5	391,942
September 04, 2025	631.39	640.57	640.57	642.08	626.5	330,236
September 03, 2025	623.17	627.28	627.28	627.97	620.22	303,382
September 02, 2025	605.86	620.41	620.41	621.57	596.17	298,700
August 29, 2025	633.25	620	620	633.25	611.64	353,400
August 28, 2025	624	633.25	633.25	634.27	624	322,934
August 27, 2025	615.6	624	624	628.33	615.6	372,800
August 26, 2025	610	618.84	618.84	619.79	608.46	422,956
August 25, 2025	610.24	609.16	609.16	620.07	605.72	279,330
August 22, 2025	613.63	610.24	610.24	625.26	609.66	222,927
August 21, 2025	605	610.85	610.85	611.67	601.79	225,100
August 20, 2025	600	605.13	605.13	607.44	589.3	302,700
August 19, 2025	611.87	607.1	607.1	611.87	604.89	229,524
August 18, 2025	604.6	612.92	612.92	613.35	604.46	261,915
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

EMCOR Group, Inc. (EME) NYSE