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)

471.86 +3.60 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 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%)
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%)
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.