EMCOR Group, Inc. Common Stock (EME)

797.43
-4.94 (-0.62%)
NYSE· Last Trade: Aug 1st, 10:45 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/31/2026838.90839.99797.42797.43609,760797.43
7/30/2026771.66808.72771.66802.37879,702802.37
7/29/2026707.02711.08668.82672.48765,482672.48
7/28/2026733.05733.33698.36705.82524,860705.82
7/27/2026746.82761.95725.88742.75436,987742.75
7/24/2026764.17772.04742.98744.85296,254744.85
7/23/2026755.00772.93755.00769.07353,720769.07
7/22/2026745.94763.25740.28755.15318,772755.15
7/21/2026761.15765.00749.26760.27298,616760.27
7/20/2026759.04761.10740.24744.03435,433744.03
7/17/2026728.58744.96717.28744.161,526,854744.16
7/16/2026749.22759.95745.43750.04479,694750.04
7/15/2026781.07782.25749.27769.72484,798769.72
7/14/2026780.60784.30766.00774.74355,594774.34
7/13/2026770.90779.92758.97764.90261,739764.50
7/10/2026777.61790.94765.09781.78293,706781.38
7/09/2026792.09797.37777.80783.41393,104783.00
7/08/2026758.10781.27750.00768.98285,500768.58
7/07/2026783.84786.27749.00768.38427,224767.98
7/06/2026785.00804.00784.80787.29490,802786.88
7/02/2026804.64811.61763.43774.66570,429774.26
7/01/2026826.83826.83796.62804.33342,406803.91
6/30/2026815.84832.66805.00829.88381,137829.45
6/29/2026799.89826.09799.61814.41537,845813.99
6/26/2026840.63841.73796.65798.101,357,673797.69
6/25/2026863.22876.52855.01862.66284,130862.22
6/24/2026844.22863.64835.00847.17335,174846.73
6/23/2026852.79860.91835.58838.61483,077838.18
6/22/2026844.95870.72831.59868.88422,673868.43
6/18/2026846.63849.67833.12836.591,132,551836.16
6/17/2026843.20851.00824.05827.50390,646827.07
6/16/2026850.67860.00833.47834.77330,350834.34
6/15/2026842.32853.02838.22842.30403,669841.87
6/12/2026817.13831.80811.44823.05247,065822.63
6/11/2026792.25815.02785.14811.53281,187811.11
6/10/2026818.63822.94775.88776.72417,858776.32
6/09/2026831.76845.99799.42827.78300,160827.35
6/08/2026823.39825.10802.67823.79358,962823.37
6/05/2026833.19845.54813.68817.44357,979817.02
6/04/2026828.65847.80823.27845.43239,164844.99
6/03/2026831.09858.40828.01839.54359,989839.11
6/02/2026833.30854.78824.89827.28511,607826.85
6/01/2026815.53841.65812.00830.95456,034830.52
5/29/2026850.11854.20820.11826.82685,841826.39
5/28/2026856.07863.65839.00848.45335,310848.01
5/27/2026865.15879.37853.49855.26273,458854.82
5/26/2026863.64872.52854.95861.41260,940860.97
5/22/2026851.63856.00834.34848.91252,026848.47
5/21/2026847.42857.23837.00849.20258,687848.76
5/20/2026868.34870.78851.04853.15264,304852.71
5/19/2026859.65870.69838.95854.36319,243853.92
5/18/2026909.18911.18869.80877.19487,448876.74
5/15/2026910.09915.07894.09913.11316,046912.64
5/14/2026926.39934.11916.86930.03396,564929.55
5/13/2026939.42939.99908.76923.01327,962922.53
5/12/2026927.11938.67905.00924.90433,645924.42
5/11/2026914.48936.31908.18931.50333,296931.02
5/08/2026939.02946.11919.62921.64258,965921.16
5/07/2026945.22947.96914.24924.06357,935923.58
5/06/2026937.25951.96908.62943.75562,400943.26
5/05/2026935.78944.85922.83933.27400,508932.79
5/04/2026906.06921.22893.51910.26314,385909.79