EMCOR Group, Inc. (EME)
NYSE: EME · Real-Time Price · USD
623.62
-11.74 (-1.85%)
Dec 5, 2025, 4:00 PM EST - Market closed
EMCOR Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 633.26 | 637.81 | 622.64 | 623.62 | 623.62 | -1.85% | 349,896 |
| Dec 4, 2025 | 608.99 | 638.95 | 607.00 | 635.36 | 635.36 | 3.82% | 490,793 |
| Dec 3, 2025 | 604.75 | 612.74 | 590.99 | 612.00 | 612.00 | 0.93% | 338,135 |
| Dec 2, 2025 | 611.76 | 618.15 | 602.51 | 606.37 | 606.37 | -0.23% | 341,169 |
| Dec 1, 2025 | 605.59 | 610.87 | 601.00 | 607.78 | 607.78 | -1.19% | 273,759 |
| Nov 28, 2025 | 616.92 | 619.40 | 613.02 | 615.07 | 615.07 | 0.71% | 145,922 |
| Nov 26, 2025 | 609.45 | 617.99 | 609.45 | 610.72 | 610.72 | 0.84% | 236,932 |
| Nov 25, 2025 | 600.28 | 608.84 | 587.54 | 605.61 | 605.61 | 0.46% | 297,935 |
| Nov 24, 2025 | 590.07 | 614.00 | 585.12 | 602.84 | 602.84 | 3.66% | 561,468 |
| Nov 21, 2025 | 584.17 | 585.30 | 564.92 | 581.58 | 581.58 | -0.26% | 539,288 |
| Nov 20, 2025 | 623.53 | 626.60 | 577.88 | 583.08 | 583.08 | -3.76% | 666,450 |
| Nov 19, 2025 | 618.18 | 625.14 | 603.58 | 605.84 | 605.84 | -1.42% | 673,163 |
| Nov 18, 2025 | 602.61 | 624.07 | 602.61 | 614.59 | 614.59 | 0.52% | 381,910 |
| Nov 17, 2025 | 620.64 | 626.88 | 606.66 | 611.40 | 611.40 | -1.36% | 382,371 |
| Nov 14, 2025 | 603.28 | 630.43 | 601.00 | 619.86 | 619.86 | 0.15% | 489,033 |
| Nov 13, 2025 | 641.61 | 644.12 | 615.52 | 618.96 | 618.96 | -3.80% | 497,428 |
| Nov 12, 2025 | 645.66 | 655.97 | 640.85 | 643.38 | 643.38 | 0.39% | 329,109 |
| Nov 11, 2025 | 650.65 | 655.45 | 639.71 | 640.85 | 640.85 | -2.36% | 299,179 |
| Nov 10, 2025 | 664.52 | 666.00 | 646.00 | 656.33 | 656.33 | 1.08% | 290,535 |
| Nov 7, 2025 | 645.14 | 655.63 | 636.11 | 649.34 | 649.34 | -0.67% | 578,178 |
| Nov 6, 2025 | 669.74 | 672.71 | 653.17 | 653.75 | 653.75 | -3.21% | 337,540 |
| Nov 5, 2025 | 657.31 | 679.30 | 657.31 | 675.42 | 675.42 | 3.20% | 314,614 |
| Nov 4, 2025 | 661.01 | 664.50 | 646.21 | 654.50 | 654.50 | -2.82% | 449,748 |
| Nov 3, 2025 | 673.02 | 681.84 | 670.08 | 673.52 | 673.52 | -0.33% | 428,191 |
| Oct 31, 2025 | 657.49 | 682.12 | 657.49 | 675.78 | 675.78 | 4.29% | 962,955 |
| Oct 30, 2025 | 665.00 | 715.83 | 632.06 | 648.00 | 648.00 | -16.60% | 1,422,798 |
| Oct 29, 2025 | 755.79 | 778.64 | 755.79 | 777.00 | 777.00 | 3.40% | 684,657 |
| Oct 28, 2025 | 755.09 | 758.72 | 747.01 | 751.44 | 751.44 | -0.45% | 399,113 |
| Oct 27, 2025 | 749.87 | 755.57 | 741.50 | 754.85 | 754.85 | 0.88% | 477,640 |
| Oct 24, 2025 | 730.00 | 752.52 | 729.89 | 748.24 | 748.24 | 7.46% | 690,122 |
| Oct 23, 2025 | 666.00 | 698.10 | 665.66 | 696.28 | 696.28 | 5.03% | 470,720 |
| Oct 22, 2025 | 695.03 | 700.29 | 646.55 | 662.93 | 662.93 | -3.92% | 569,201 |
| Oct 21, 2025 | 698.44 | 701.24 | 680.50 | 689.95 | 689.95 | -1.46% | 384,592 |
| Oct 20, 2025 | 700.00 | 704.09 | 693.36 | 700.18 | 700.18 | 1.62% | 289,555 |
| Oct 17, 2025 | 682.92 | 692.11 | 675.35 | 689.01 | 689.01 | 0.26% | 524,706 |
| Oct 16, 2025 | 692.79 | 695.91 | 683.05 | 687.22 | 687.22 | -0.50% | 416,549 |
| Oct 15, 2025 | 686.07 | 692.57 | 680.00 | 690.64 | 690.64 | 2.45% | 662,960 |
| Oct 14, 2025 | 668.00 | 681.02 | 661.01 | 674.14 | 673.89 | -0.43% | 452,030 |
| Oct 13, 2025 | 674.84 | 686.91 | 672.50 | 677.02 | 676.77 | 2.00% | 241,700 |
| Oct 10, 2025 | 687.98 | 697.91 | 663.66 | 663.74 | 663.49 | -2.51% | 423,666 |
| Oct 9, 2025 | 695.00 | 697.50 | 678.68 | 680.83 | 680.58 | -2.04% | 415,042 |
| Oct 8, 2025 | 676.87 | 695.40 | 672.95 | 695.03 | 694.77 | 3.26% | 417,682 |
| Oct 7, 2025 | 680.77 | 685.82 | 663.30 | 673.08 | 672.83 | 0.46% | 485,366 |
| Oct 6, 2025 | 657.64 | 679.02 | 657.50 | 670.00 | 669.75 | 2.38% | 592,414 |
| Oct 3, 2025 | 663.00 | 663.25 | 649.94 | 654.41 | 654.17 | -0.89% | 321,673 |
| Oct 2, 2025 | 653.03 | 664.17 | 649.66 | 660.28 | 660.04 | 0.82% | 342,516 |
| Oct 1, 2025 | 644.47 | 657.88 | 640.98 | 654.92 | 654.68 | 0.83% | 407,918 |
| Sep 30, 2025 | 640.63 | 651.18 | 640.18 | 649.54 | 649.30 | 1.39% | 301,054 |
| Sep 29, 2025 | 644.00 | 650.91 | 636.16 | 640.63 | 640.39 | 0.01% | 410,380 |
| Sep 26, 2025 | 629.58 | 645.95 | 626.52 | 640.57 | 640.33 | 2.49% | 396,453 |
| Sep 25, 2025 | 615.40 | 628.00 | 609.00 | 625.00 | 624.77 | -0.25% | 357,472 |
| Sep 24, 2025 | 651.90 | 653.09 | 625.51 | 626.57 | 626.34 | -2.81% | 462,996 |
| Sep 23, 2025 | 660.00 | 660.43 | 641.72 | 644.70 | 644.46 | -1.70% | 546,572 |
| Sep 22, 2025 | 625.11 | 655.92 | 622.59 | 655.83 | 655.59 | 3.77% | 837,794 |
| Sep 19, 2025 | 627.37 | 634.72 | 613.81 | 632.02 | 631.79 | 0.49% | 10,505,243 |
| Sep 18, 2025 | 618.39 | 639.11 | 616.52 | 628.92 | 628.69 | 1.98% | 706,268 |
| Sep 17, 2025 | 621.61 | 626.10 | 611.24 | 616.72 | 616.49 | -0.37% | 381,639 |
| Sep 16, 2025 | 624.14 | 627.62 | 613.55 | 618.99 | 618.76 | -1.55% | 431,291 |
| Sep 15, 2025 | 628.00 | 630.34 | 616.15 | 628.75 | 628.52 | -0.05% | 523,615 |
| Sep 12, 2025 | 637.69 | 640.56 | 628.59 | 629.08 | 628.85 | -1.71% | 455,512 |
| Sep 11, 2025 | 642.00 | 648.19 | 634.91 | 640.00 | 639.76 | 0.88% | 666,621 |
| Sep 10, 2025 | 631.72 | 641.85 | 628.00 | 634.40 | 634.16 | 1.82% | 767,793 |
| Sep 9, 2025 | 631.60 | 631.60 | 618.39 | 623.03 | 622.80 | 0.23% | 560,919 |
| Sep 8, 2025 | 630.56 | 637.55 | 619.62 | 621.58 | 621.35 | -0.61% | 577,527 |
| Sep 5, 2025 | 640.59 | 640.59 | 612.50 | 625.40 | 625.17 | -2.37% | 429,837 |
| Sep 4, 2025 | 631.39 | 642.08 | 626.50 | 640.57 | 640.33 | 2.12% | 330,236 |
| Sep 3, 2025 | 623.17 | 627.97 | 620.22 | 627.28 | 627.05 | 1.11% | 303,382 |
| Sep 2, 2025 | 605.86 | 621.57 | 596.17 | 620.41 | 620.18 | 0.07% | 298,658 |
| Aug 29, 2025 | 633.25 | 633.25 | 611.64 | 620.00 | 619.77 | -2.09% | 353,374 |
| Aug 28, 2025 | 624.00 | 634.27 | 624.00 | 633.25 | 633.02 | 1.48% | 322,934 |
| Aug 27, 2025 | 615.60 | 628.33 | 615.60 | 624.00 | 623.77 | 0.83% | 372,781 |
| Aug 26, 2025 | 610.00 | 619.79 | 608.46 | 618.84 | 618.61 | 1.59% | 422,956 |
| Aug 25, 2025 | 610.24 | 620.07 | 605.72 | 609.16 | 608.93 | -0.18% | 279,330 |
| Aug 22, 2025 | 613.63 | 625.26 | 609.66 | 610.24 | 610.01 | -0.10% | 222,927 |
| Aug 21, 2025 | 605.00 | 611.67 | 601.79 | 610.85 | 610.62 | 0.95% | 225,050 |
| Aug 20, 2025 | 600.00 | 607.44 | 589.30 | 605.13 | 604.91 | -0.32% | 302,680 |
| Aug 19, 2025 | 611.87 | 611.87 | 604.89 | 607.10 | 606.87 | -0.95% | 229,524 |
| Aug 18, 2025 | 604.60 | 613.35 | 604.46 | 612.92 | 612.69 | 1.21% | 261,915 |
| Aug 15, 2025 | 609.75 | 613.37 | 596.86 | 605.62 | 605.40 | -0.68% | 233,195 |
| Aug 14, 2025 | 604.38 | 618.14 | 604.38 | 609.75 | 609.52 | -1.13% | 239,208 |
| Aug 13, 2025 | 636.25 | 640.38 | 602.89 | 616.71 | 616.48 | -2.51% | 364,069 |
| Aug 12, 2025 | 618.41 | 633.78 | 615.34 | 632.57 | 632.34 | 2.91% | 347,430 |
| Aug 11, 2025 | 619.06 | 624.00 | 611.29 | 614.69 | 614.46 | -0.57% | 299,142 |
| Aug 8, 2025 | 620.11 | 620.45 | 610.00 | 618.22 | 617.99 | 0.11% | 321,494 |
| Aug 7, 2025 | 620.67 | 624.94 | 613.49 | 617.51 | 617.28 | -0.76% | 220,084 |
| Aug 6, 2025 | 622.79 | 625.71 | 615.80 | 622.27 | 622.04 | -0.44% | 299,332 |
| Aug 5, 2025 | 635.62 | 635.62 | 613.78 | 625.00 | 624.77 | -0.67% | 404,739 |
| Aug 4, 2025 | 631.40 | 634.84 | 621.02 | 629.22 | 628.99 | 0.73% | 340,127 |
| Aug 1, 2025 | 608.77 | 632.30 | 595.62 | 624.67 | 624.44 | -0.45% | 508,828 |
| Jul 31, 2025 | 667.64 | 667.64 | 616.04 | 627.49 | 627.26 | -1.85% | 731,434 |
| Jul 30, 2025 | 634.52 | 642.56 | 632.69 | 639.33 | 639.09 | 0.49% | 560,885 |
| Jul 29, 2025 | 636.53 | 637.22 | 628.34 | 636.23 | 635.99 | 0.72% | 417,991 |
| Jul 28, 2025 | 635.06 | 641.96 | 626.65 | 631.66 | 631.43 | -0.54% | 578,783 |
| Jul 25, 2025 | 607.01 | 636.38 | 605.90 | 635.06 | 634.82 | 9.72% | 658,238 |
| Jul 24, 2025 | 576.69 | 580.48 | 569.04 | 578.80 | 578.59 | 0.90% | 253,909 |
| Jul 23, 2025 | 564.86 | 574.02 | 563.20 | 573.66 | 573.45 | 2.63% | 231,858 |
| Jul 22, 2025 | 559.64 | 561.89 | 540.00 | 558.98 | 558.77 | -0.26% | 315,051 |
| Jul 21, 2025 | 564.83 | 566.32 | 558.70 | 560.44 | 560.23 | -0.91% | 263,613 |
| Jul 18, 2025 | 562.05 | 570.00 | 560.08 | 565.56 | 565.35 | 1.13% | 415,089 |
| Jul 17, 2025 | 554.10 | 562.03 | 554.10 | 559.25 | 559.04 | 1.08% | 287,837 |