Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

EMCOR Group, Inc. Common Stock (NY:EME)

634.00 +17.28 (+2.80%)
Streaming Delayed Price Updated: 10:12 AM EDT, Sep 18, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 17, 2025 621.61 626.10 611.24 616.72 381,624 -2.27(-0.37%)
Sep 16, 2025 624.14 627.62 613.55 618.99 431,248 -9.76(-1.55%)
Sep 15, 2025 628.00 630.34 616.15 628.75 523,583 -0.33(-0.05%)
Sep 12, 2025 637.69 640.55 628.59 629.08 455,512 -10.92(-1.71%)
Sep 11, 2025 642.00 648.19 634.91 640.00 666,601 +5.60(+0.88%)
Sep 10, 2025 631.72 641.85 628.00 634.40 767,750 +11.37(+1.82%)
Sep 09, 2025 631.60 631.60 618.38 623.03 560,875 +1.45(+0.23%)
Sep 08, 2025 630.56 637.55 619.62 621.58 576,027 -3.82(-0.61%)
Sep 05, 2025 640.59 640.59 612.50 625.40 429,837 -15.17(-2.37%)
Sep 04, 2025 631.39 642.08 626.50 640.57 330,235 +13.29(+2.12%)
Sep 03, 2025 623.17 627.97 620.22 627.28 303,357 +6.87(+1.11%)
Sep 02, 2025 605.86 621.57 596.17 620.41 298,658 +0.41(+0.07%)
Aug 29, 2025 633.25 633.25 611.64 620.00 353,374 -13.25(-2.09%)
Aug 28, 2025 624.00 634.27 624.00 633.25 345,734 +9.25(+1.48%)
Aug 27, 2025 615.60 628.33 615.60 624.00 372,782 +5.16(+0.83%)
Aug 26, 2025 610.00 619.79 608.46 618.84 422,977 +9.68(+1.59%)
Aug 25, 2025 610.24 620.07 605.72 609.16 279,329 -1.08(-0.18%)
Aug 22, 2025 613.63 625.26 609.66 610.24 222,927 -0.61(-0.10%)
Aug 21, 2025 605.00 611.67 601.79 610.85 225,050 +5.72(+0.95%)
Aug 20, 2025 600.00 607.44 589.30 605.13 302,680 -1.97(-0.32%)
Aug 19, 2025 611.87 611.87 604.89 607.10 229,483 -5.82(-0.95%)
Aug 18, 2025 604.60 613.35 604.46 612.92 261,909 +7.30(+1.21%)
Aug 15, 2025 609.75 613.37 596.86 605.62 233,195 -4.13(-0.68%)
Aug 14, 2025 604.38 618.14 604.38 609.75 239,203 -6.96(-1.13%)
Aug 13, 2025 636.25 640.38 602.89 616.71 364,066 -15.86(-2.51%)
Aug 12, 2025 618.41 633.78 615.34 632.57 347,421 +17.88(+2.91%)
Aug 11, 2025 619.06 624.00 611.29 614.69 299,141 -3.53(-0.57%)
Aug 08, 2025 620.11 620.45 610.00 618.22 321,494 +0.71(+0.11%)
Aug 07, 2025 620.67 624.94 613.49 617.51 218,884 -4.76(-0.76%)
Aug 06, 2025 622.79 625.71 615.80 622.27 299,332 -2.73(-0.44%)
Aug 05, 2025 635.62 635.62 613.77 625.00 404,725 -4.22(-0.67%)
Aug 04, 2025 631.40 634.84 621.02 629.22 340,122 +4.55(+0.73%)
Aug 01, 2025 608.77 632.30 595.62 624.67 508,828 -2.82(-0.45%)
Jul 31, 2025 667.64 667.64 616.04 627.49 731,434 -11.84(-1.85%)
Jul 30, 2025 634.52 642.55 632.69 639.33 560,868 +3.10(+0.49%)
Jul 29, 2025 636.53 637.22 628.34 636.23 417,990 +4.57(+0.72%)
Jul 28, 2025 635.06 641.96 626.65 631.66 578,778 -3.40(-0.54%)
Jul 25, 2025 607.01 636.38 605.90 635.06 658,247 +56.26(+9.72%)
Jul 24, 2025 576.69 580.48 569.04 578.80 253,804 +5.14(+0.90%)
Jul 23, 2025 564.86 574.01 563.20 573.66 231,802 +14.68(+2.63%)
Jul 22, 2025 559.64 561.88 540.00 558.98 315,052 -1.46(-0.26%)
Jul 21, 2025 564.83 566.32 558.70 560.44 263,542 -5.12(-0.91%)
Jul 18, 2025 562.05 570.00 560.08 565.56 415,089 +6.31(+1.13%)
Jul 17, 2025 554.10 562.03 554.10 559.25 287,726 +5.95(+1.08%)
Jul 16, 2025 551.71 555.58 546.44 553.30 272,398 +3.54(+0.64%)
Jul 15, 2025 562.28 562.77 546.91 549.76 341,578 -6.85(-1.23%)
Jul 14, 2025 553.35 559.76 551.75 556.61 284,065 +2.64(+0.48%)
Jul 11, 2025 547.38 556.36 541.76 553.97 215,674 +6.63(+1.21%)
Jul 10, 2025 545.75 550.61 536.86 547.34 383,432 +1.31(+0.24%)
Jul 09, 2025 546.24 547.84 539.20 546.03 389,282 +4.94(+0.91%)
Jul 08, 2025 552.34 552.34 532.01 541.10 417,095 -9.80(-1.78%)
Jul 07, 2025 548.09 553.72 544.86 550.89 481,308 +3.92(+0.72%)
Jul 03, 2025 537.23 549.93 532.84 546.97 302,607 +5.42(+1.00%)
Jul 02, 2025 529.50 541.56 528.80 541.56 389,285 +10.91(+2.06%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.