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

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

553.30 +3.54 (+0.64%)
Official Closing Price Updated: 6:30 PM EDT, Jul 16, 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 (%)
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 -7.10(-1.28%)
Jul 14, 2025 553.60 560.01 552.00 556.86 283,938 +2.64(+0.48%)
Jul 11, 2025 547.63 556.61 542.00 554.22 215,578 +6.63(+1.21%)
Jul 10, 2025 546.00 550.86 537.11 547.59 383,260 +1.31(+0.24%)
Jul 09, 2025 546.48 548.09 539.44 546.28 389,108 +4.94(+0.91%)
Jul 08, 2025 552.59 552.59 532.25 541.34 416,908 -9.80(-1.78%)
Jul 07, 2025 548.34 553.97 545.10 551.14 481,092 +3.92(+0.72%)
Jul 03, 2025 537.47 550.18 533.08 547.22 302,472 +5.42(+1.00%)
Jul 02, 2025 529.74 541.80 529.04 541.80 389,111 +10.92(+2.06%)
Jul 01, 2025 531.46 535.86 516.91 530.88 635,634 -4.01(-0.75%)
Jun 30, 2025 529.67 538.30 523.50 534.89 421,468 +4.27(+0.80%)
Jun 27, 2025 519.18 532.49 517.64 530.62 681,275 +19.63(+3.84%)
Jun 26, 2025 506.39 512.72 504.58 510.99 340,372 +8.42(+1.68%)
Jun 25, 2025 504.34 505.66 499.31 502.57 266,747 +1.92(+0.38%)
Jun 24, 2025 499.11 503.37 493.47 500.65 359,677 +6.05(+1.22%)
Jun 23, 2025 485.28 496.23 483.57 494.60 389,423 +9.57(+1.97%)
Jun 20, 2025 487.72 489.32 478.16 485.03 1,452,509 -0.18(-0.04%)
Jun 18, 2025 481.38 493.39 481.14 485.21 541,467 +3.82(+0.79%)
Jun 17, 2025 483.19 486.92 479.40 481.39 567,440 -4.42(-0.91%)
Jun 16, 2025 483.00 489.68 480.02 485.81 376,693 +7.89(+1.65%)
Jun 13, 2025 474.11 481.46 470.02 477.92 401,014 +2.99(+0.63%)
Jun 12, 2025 467.57 476.12 466.49 474.93 380,745 +3.04(+0.64%)
Jun 11, 2025 468.42 472.38 464.21 471.89 329,948 +5.96(+1.28%)
Jun 10, 2025 474.42 474.43 455.14 465.93 404,815 -7.86(-1.66%)
Jun 09, 2025 484.21 486.75 471.86 473.79 488,931 -15.03(-3.07%)
Jun 06, 2025 490.00 491.74 484.06 488.82 336,302 +4.76(+0.98%)
Jun 05, 2025 483.82 488.80 480.00 484.06 350,951 +1.42(+0.29%)
Jun 04, 2025 482.58 490.00 480.47 482.64 340,406 -1.14(-0.24%)
Jun 03, 2025 472.19 486.57 468.83 483.78 435,319 +14.23(+3.03%)
Jun 02, 2025 468.33 470.13 457.30 469.55 330,859 -2.31(-0.49%)
May 30, 2025 467.45 472.03 464.16 471.86 807,395 +3.60(+0.77%)
May 29, 2025 472.32 477.00 464.80 468.26 343,821 -0.88(-0.19%)
May 28, 2025 476.84 476.84 468.06 469.14 280,826 -6.45(-1.36%)
May 27, 2025 469.60 476.02 466.95 475.59 340,488 +12.27(+2.65%)
May 23, 2025 452.92 465.27 450.68 463.32 397,634 +5.01(+1.09%)
May 22, 2025 460.00 462.20 451.99 458.31 455,751 -5.46(-1.18%)
May 21, 2025 467.44 475.74 463.26 463.77 355,136 -8.75(-1.85%)
May 20, 2025 472.63 478.16 471.40 472.52 564,770 +2.53(+0.54%)
May 19, 2025 461.02 470.89 460.12 469.99 298,806 -0.44(-0.09%)
May 16, 2025 465.96 472.32 463.00 470.43 424,096 +6.14(+1.32%)
May 15, 2025 463.69 469.43 461.00 464.29 489,873 -2.28(-0.49%)
May 14, 2025 475.83 478.75 465.90 466.57 599,470 -5.81(-1.23%)
May 13, 2025 457.60 474.30 457.06 472.38 750,101 +15.07(+3.30%)
May 12, 2025 458.49 465.00 451.77 457.31 441,855 +17.88(+4.07%)
May 09, 2025 441.38 444.02 436.62 439.43 219,895 -0.81(-0.18%)
May 08, 2025 440.33 448.44 435.02 440.24 312,358 +6.09(+1.40%)
May 07, 2025 434.08 437.46 427.89 434.15 430,396 +1.08(+0.25%)
May 06, 2025 431.63 437.29 429.73 433.07 411,839 -2.92(-0.67%)
May 05, 2025 426.28 439.64 426.28 435.99 551,415 +5.80(+1.35%)
May 02, 2025 416.66 433.83 415.72 430.19 678,618 +17.67(+4.28%)
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.