Education
About Us
Working with TipRanks
Follow Us
EMCOR Group (EME)
NYSE:EME
Time Period
1Y
Events
Historical Prices
Rows:
Nov 14, 2025
603.28
630.43
601.00
619.86
619.86
+0.15%
489,033
0.79
Nov 13, 2025
641.61
644.12
615.52
618.96
618.96
-3.80%
497,428
0.81
Nov 12, 2025
645.66
655.97
640.85
643.38
643.38
+0.39%
329,109
0.54
Nov 11, 2025
650.65
655.45
639.71
640.85
640.85
-2.36%
299,179
0.49
Nov 10, 2025
664.52
666.00
646.00
656.33
656.33
+1.08%
290,535
0.47
Nov 07, 2025
645.14
655.63
636.11
649.34
649.34
-0.67%
578,178
0.95
Nov 06, 2025
669.74
672.71
653.17
653.75
653.75
-3.21%
337,540
0.56
Nov 05, 2025
657.31
679.30
657.31
675.42
675.42
+3.20%
314,614
0.52
Nov 04, 2025
661.01
664.50
646.21
654.50
654.50
-2.82%
449,748
0.74
Nov 03, 2025
673.02
681.84
670.08
673.52
673.52
-0.33%
428,191
0.71
Oct 31, 2025
657.49
682.12
657.49
675.78
675.78
+4.29%
962,863
1.62
Oct 30, 2025
665.00
715.83
632.06
648.00
648.00
-16.60%
1,422,229
2.46
Oct 29, 2025
755.79
778.64
755.79
777.00
777.00
+3.40%
683,999
1.18
Oct 28, 2025
755.09
758.72
747.01
751.44
751.44
-0.45%
399,048
0.69
Oct 27, 2025
749.87
755.57
741.50
754.85
754.85
+0.88%
477,537
0.82
Oct 24, 2025
730.00
752.52
729.89
748.24
748.24
+7.46%
690,122
1.19
Oct 23, 2025
666.00
698.10
665.66
696.28
696.28
+5.03%
470,720
0.81
Oct 22, 2025
695.03
700.29
646.55
662.93
662.93
-3.92%
569,201
0.99
Oct 21, 2025
698.44
701.24
680.50
689.95
689.95
-1.46%
384,592
0.67
Oct 20, 2025
700.00
704.09
693.36
700.18
700.18
+1.62%
289,491
0.50
Oct 17, 2025
682.92
692.11
675.35
689.01
689.01
+0.26%
524,706
0.92
Oct 16, 2025
692.79
695.91
683.05
687.22
687.22
-0.50%
416,549
0.73
Oct 15, 2025
686.07
692.57
680.00
690.64
690.64
+2.49%
662,960
1.17
Oct 14, 2025
668.00
681.02
661.01
674.14
673.89
-0.39%
452,030
0.80
Oct 13, 2025
674.84
686.91
672.50
677.02
676.77
+2.04%
241,700
0.43
Oct 10, 2025
687.98
697.91
663.66
663.74
663.49
-2.47%
423,666
0.75
Oct 09, 2025
695.00
697.50
678.68
680.83
680.58
-2.01%
415,042
0.74
Oct 08, 2025
676.87
695.40
672.95
695.03
694.77
+3.30%
417,682
0.75
Oct 07, 2025
680.77
685.82
663.30
673.08
672.83
+0.50%
485,366
0.87
Oct 06, 2025
657.64
679.02
657.50
670.00
669.75
+2.42%
592,414
1.07
Oct 03, 2025
663.00
663.25
649.94
654.41
654.17
-0.85%
321,673
0.58
Oct 02, 2025
653.03
664.17
649.66
660.28
660.04
+0.86%
342,516
0.62
Oct 01, 2025
644.47
657.88
640.98
654.92
654.68
+0.87%
407,918
0.73
Sep 30, 2025
640.63
651.18
640.18
649.54
649.30
+1.43%
301,054
0.54
Sep 29, 2025
644.00
650.91
636.16
640.63
640.39
+0.05%
410,380
0.73
Sep 26, 2025
629.58
645.95
626.52
640.57
640.33
+2.53%
396,453
0.70
Sep 25, 2025
615.40
628.00
609.00
625.00
624.77
-0.21%
357,472
0.63
Sep 24, 2025
651.90
653.09
625.51
626.57
626.34
-2.78%
462,996
0.82
Sep 23, 2025
660.00
660.43
641.72
644.70
644.46
-1.66%
546,572
0.98
Sep 22, 2025
625.11
655.92
622.59
655.83
655.59
+3.81%
837,794
1.52
Sep 19, 2025
627.37
634.72
613.81
632.02
631.78
+0.53%
10,505,240
25.72
Sep 18, 2025
618.39
639.11
616.52
628.92
628.69
+2.02%
706,268
1.74
Sep 17, 2025
621.61
626.10
611.24
616.72
616.49
-0.33%
381,639
0.93
Sep 16, 2025
624.14
627.62
613.55
618.99
618.76
-1.52%
431,291
1.06
Sep 15, 2025
628.00
630.34
616.15
628.75
628.52
-0.02%
523,615
1.29
Sep 12, 2025
637.69
640.56
628.59
629.08
628.85
-1.67%
455,512
1.13
Sep 11, 2025
642.00
648.19
634.91
640.00
639.76
+0.92%
666,621
1.67
Sep 10, 2025
631.72
641.85
628.00
634.40
634.16
+1.86%
767,793
1.95
Sep 09, 2025
631.60
631.60
618.39
623.03
622.80
+0.27%
560,919
1.43
Sep 08, 2025
630.56
637.55
619.62
621.58
621.35
-0.57%
577,527
1.49
Rows: