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

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

440.24 +6.09 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
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%)
May 01, 2025 411.47 418.95 407.48 412.52 606,945 +11.82(+2.95%)
Apr 30, 2025 385.00 400.80 374.64 400.70 1,128,034 -12.32(-2.98%)
Apr 29, 2025 408.88 414.84 406.56 413.02 501,123 +2.76(+0.67%)
Apr 28, 2025 410.86 417.32 404.10 410.26 689,291 +0.02(+0.00%)
Apr 25, 2025 405.24 414.64 404.43 410.24 524,515 +9.62(+2.40%)
Apr 24, 2025 383.25 402.70 382.31 400.62 331,814 +16.49(+4.29%)
Apr 23, 2025 392.70 397.51 382.13 384.13 404,689 +10.93(+2.93%)
Apr 22, 2025 370.73 376.34 365.87 373.20 370,608 +10.49(+2.89%)
Apr 21, 2025 374.07 375.71 356.97 362.71 400,608 -16.10(-4.25%)
Apr 17, 2025 382.08 383.95 374.12 378.81 359,206 -3.34(-0.87%)
Apr 16, 2025 382.60 389.06 374.75 382.15 498,683 -7.70(-1.97%)
Apr 15, 2025 386.23 395.42 385.75 389.85 395,971 +4.31(+1.12%)
Apr 14, 2025 392.59 392.74 378.74 385.54 388,732 +2.06(+0.54%)
Apr 11, 2025 375.04 385.02 366.74 383.48 455,510 +8.52(+2.27%)
Apr 10, 2025 375.76 385.98 365.62 374.95 644,014 -15.79(-4.04%)
Apr 09, 2025 350.49 396.41 349.55 390.74 932,098 +36.72(+10.37%)
Apr 08, 2025 368.91 375.30 347.45 354.03 819,792 +3.78(+1.08%)
Apr 07, 2025 325.59 359.65 324.59 350.25 1,144,849 +8.45(+2.47%)
Apr 04, 2025 339.78 342.28 320.68 341.80 1,172,854 -12.51(-3.53%)
Apr 03, 2025 361.91 367.41 351.95 354.31 491,510 -30.39(-7.90%)
Apr 02, 2025 364.46 384.80 362.56 384.70 399,824 +9.44(+2.52%)
Apr 01, 2025 368.28 376.84 365.72 375.25 408,315 +5.87(+1.59%)
Mar 31, 2025 360.94 369.46 351.87 369.39 776,442 -1.24(-0.33%)
Mar 28, 2025 379.47 380.04 366.48 370.63 400,650 -8.45(-2.23%)
Mar 27, 2025 388.42 389.68 377.13 379.08 637,530 -12.91(-3.29%)
Mar 26, 2025 411.49 411.59 390.87 391.99 296,783 -20.02(-4.86%)
Mar 25, 2025 411.46 416.53 406.87 412.01 359,667 -0.57(-0.14%)
Mar 24, 2025 404.74 415.25 404.18 412.58 561,257 +17.70(+4.48%)
Mar 21, 2025 393.59 395.63 390.19 394.88 1,256,725 -4.38(-1.10%)
Mar 20, 2025 390.46 406.28 390.46 399.26 560,022 +0.98(+0.25%)
Mar 19, 2025 388.42 401.62 385.87 398.28 412,537 +11.99(+3.10%)
Mar 18, 2025 388.59 392.30 382.87 386.29 359,910 -8.55(-2.16%)
Mar 17, 2025 385.58 398.39 384.08 394.83 391,474 +6.58(+1.69%)
Mar 14, 2025 380.57 390.05 379.05 388.26 330,691 +15.58(+4.18%)
Mar 13, 2025 380.00 382.26 369.48 372.68 335,958 -9.46(-2.48%)
Mar 12, 2025 385.25 389.75 377.36 382.14 530,463 +9.78(+2.63%)
Mar 11, 2025 361.95 379.74 359.76 372.36 620,788 +11.43(+3.17%)
Mar 10, 2025 364.60 369.75 355.29 360.92 640,399 -14.18(-3.78%)
Mar 07, 2025 375.60 382.37 363.56 375.11 583,952 +0.48(+0.13%)
Mar 06, 2025 379.97 387.12 369.97 374.62 691,103 -17.72(-4.52%)
Mar 05, 2025 388.89 395.94 384.55 392.34 523,075 +4.52(+1.16%)
Mar 04, 2025 384.75 398.12 376.04 387.83 662,697 -7.64(-1.93%)
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.