EMCOR Group, Inc. Common Stock (EME)

903.50
+11.83 (1.33%)
NYSE · Last Trade: May 3rd, 9:27 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For EMCOR Group, Inc. Common Stock (EME)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/2026899.90905.72882.13903.50326,299903.50
4/30/2026857.28901.24856.00891.67541,399891.67
4/29/2026865.25882.28830.60833.37592,443833.37
4/28/2026866.51877.19851.85863.78402,075863.78
4/27/2026870.44888.05848.20885.42368,179885.42
4/24/2026875.95881.84855.36869.90374,993869.90
4/23/2026867.68881.96861.30873.11368,061873.11
4/22/2026850.10860.48838.50860.00378,180860.00
4/21/2026835.01842.50829.16838.01373,281838.01
4/20/2026807.81833.25807.15831.11293,734831.11
4/17/2026800.71816.95797.71806.05477,197806.05
4/16/2026802.70807.78788.76792.25280,754792.25
4/15/2026809.54814.42793.21803.64282,953803.24
4/14/2026820.18823.88808.72814.18324,279813.77
4/13/2026799.94815.92799.38812.21270,626811.81
4/10/2026799.00809.93790.08802.43195,912802.03
4/09/2026791.18808.89791.18800.40344,784800.00
4/08/2026781.72794.91776.91789.19385,218788.80
4/07/2026754.96766.90747.62750.42544,195750.05
4/06/2026756.64760.17742.00757.54172,743757.16
4/02/2026738.63773.40737.90756.30241,848755.92
4/01/2026747.86769.97746.11759.55252,913759.17
3/31/2026711.72743.68711.72738.31412,162737.94
3/30/2026738.76747.43695.54701.10366,971700.75
3/27/2026725.87747.53721.18732.89251,300732.52
3/26/2026756.00761.99720.68726.31334,578725.95
3/25/2026765.38775.86761.52764.76293,806764.38
3/24/2026746.49768.27736.44761.27422,150760.89
3/23/2026734.38761.58734.38744.66329,571744.29
3/20/2026750.05755.41718.20724.93919,239724.57
3/19/2026726.32757.24723.49751.33489,896750.96
3/18/2026733.00747.97731.80737.66395,170737.29
3/17/2026730.19736.01714.69728.55196,076728.19
3/16/2026722.63732.69720.97726.55302,003726.19
3/13/2026719.30727.65707.65709.91288,026709.56
3/12/2026711.42718.92701.83710.53276,884710.18
3/11/2026722.52727.06712.09720.18355,503719.82
3/10/2026724.91735.19719.71723.38262,171723.02
3/09/2026695.28719.19685.50719.18391,345718.82
3/06/2026706.47715.15700.00705.79397,132705.44
3/05/2026730.51736.82704.12719.01579,410718.65
3/04/2026745.02750.85735.00740.87368,424740.50
3/03/2026720.62742.06710.66736.30513,069735.93
3/02/2026719.28749.98714.71735.78411,863735.41
2/27/2026745.00747.62712.91724.62642,140724.26
2/26/2026780.00780.00713.98746.18886,239745.81
2/25/2026815.85815.85798.93801.80476,879801.40
2/24/2026796.16815.00790.64806.80385,351806.40
2/23/2026805.55815.79797.10806.66308,648806.26
2/20/2026803.87821.90799.19812.79368,277812.38
2/19/2026784.20806.24778.61803.55308,903803.15
2/18/2026797.50806.37780.64783.06415,577782.67
2/17/2026798.00806.39788.06797.50364,079797.10
2/13/2026784.68809.05777.52800.82309,520800.42
2/12/2026815.00835.00781.50782.93527,476782.54
2/11/2026800.00816.60785.18808.51440,904808.11
2/10/2026779.33792.84768.70779.09349,742778.70
2/09/2026761.43787.90761.43776.24404,305775.85
2/06/2026735.18766.41734.91764.35371,410763.97
2/05/2026704.97726.86696.74717.68324,024717.32
2/04/2026737.84744.86687.33708.62554,248708.27
2/03/2026740.00747.54726.24744.53354,779744.16