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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	640.63	649.54	649.54	651.18	640.17	301,054
September 29, 2025	644	640.63	640.63	650.91	636.16	410,400
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

EMCOR Group, Inc. (EME) NYSE