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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

EMCOR Group, Inc. (EME) NYSE