Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

EMCOR Group (EME) Historical Prices

EME historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026662.97694.28658.49679.55679.55-1.42%553,1801.50
Oct 29, 2026700.00722.40676.71689.32689.32+1.59%665,9231.82
Oct 28, 2026682.82684.71665.55678.55678.55+1.83%433,2631.17
Oct 27, 2026675.33676.50661.89666.36666.36+0.06%437,9541.17
Oct 26, 2026655.84670.46650.01665.93665.93+2.82%448,5041.18
Oct 23, 2026646.84657.77631.70647.66647.66-1.93%577,2991.52
Oct 22, 2026686.14686.87653.56660.41660.41-5.54%644,4871.71
Oct 21, 2026715.22721.87686.52699.17699.17-0.47%462,8351.24
Oct 20, 2026702.48712.94691.09702.48702.48-2.00%448,6801.20
Oct 19, 2026736.33736.43715.06716.79716.79-0.67%231,9640.62
Oct 16, 2026730.26737.22719.53721.66721.66-1.48%267,9500.72
Oct 15, 2026727.82734.51704.87732.53732.53-1.67%409,4271.09
Oct 14, 2026762.75773.88736.90745.35744.95-3.96%339,0520.86
Oct 13, 2026769.77778.04754.80776.05775.63-0.40%388,9560.98
Oct 12, 2026785.25791.88776.24779.16778.74-1.30%341,2810.86
Oct 09, 2026788.15793.95774.74789.45789.03+1.44%180,5810.45
Oct 08, 2026776.54787.73761.78778.24777.82-0.82%370,1130.93
Oct 07, 2026806.57806.57769.30784.66784.24-4.83%368,1250.93
Oct 06, 2026786.18834.23785.00824.52824.08+5.82%422,6881.07
Oct 05, 2026785.35791.00771.19779.20778.78-0.94%395,6241.00
Oct 02, 2026780.00794.95777.95786.61786.19+2.29%370,1320.93
Oct 01, 2026754.49769.54750.30769.03768.62+1.93%319,8570.80
Sep 30, 2026761.64763.71749.24754.49754.09-0.99%405,3451.03
Sep 29, 2026771.84776.67757.23762.03761.62-0.46%429,6491.09
Sep 28, 2026761.26774.54752.25765.52765.11+0.43%386,1970.98
Sep 25, 2026754.27763.69747.87762.21761.80+1.36%265,2250.67
Sep 24, 2026739.45755.49730.00751.96751.56+0.02%327,7160.82
Sep 23, 2026756.70762.00750.07751.80751.40-0.62%219,2360.53
Sep 22, 2026757.28762.30752.19756.50756.09-0.16%344,1550.83
Sep 21, 2026760.06762.19737.48757.71757.30+1.02%381,3860.92
Sep 18, 2026731.15754.74729.91750.09749.69+2.86%848,8782.07
Sep 17, 2026757.99758.32723.87729.26728.87-1.38%479,2561.17
Sep 16, 2026747.04754.25732.88739.46739.06+0.54%309,5620.77
Sep 15, 2026757.32760.72732.57735.52735.13-1.89%321,8170.77
Sep 14, 2026740.34756.24736.01749.70749.30-3.97%391,6400.94
Sep 11, 2026757.17782.60749.40780.66780.24+4.32%241,3980.58
Sep 10, 2026746.76756.89740.00748.33747.93-0.79%231,2860.55
Sep 09, 2026761.63774.39754.03754.29753.89-2.44%270,3420.64
Sep 08, 2026757.97777.21755.50773.16772.75+2.52%338,7040.81
Sep 07, 2026748.54757.92746.96754.16753.76+0.00%00.00
Sep 04, 2026748.54757.92746.96754.16753.76+1.73%344,6070.81
Sep 03, 2026735.81745.91729.48741.32740.92+0.96%247,9110.58
Sep 02, 2026735.00736.24724.25734.26733.87-0.13%300,9500.70
Sep 01, 2026730.25738.02722.08735.25734.86+0.10%354,5770.83
Aug 31, 2026741.00741.81732.24734.54734.15-0.76%578,8751.37
Aug 28, 2026773.91785.90739.38740.17739.77-4.50%371,2760.87
Aug 27, 2026771.30776.70754.54775.04774.62+1.50%465,8731.10
Aug 26, 2026743.22767.88743.22763.59763.18+3.21%406,0610.95
Aug 25, 2026780.18780.23730.90739.87739.47-3.27%388,2970.91
Aug 24, 2026769.99773.39758.76764.90764.49-1.51%304,3390.71