Skip to main content

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

521.45 -13.44 (-2.51%)
Streaming Delayed Price Updated: 11:44 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.