Education
About Us
Working with TipRanks
Follow Us
EMCOR Group (EME)
NYSE:EME
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
689.25
708.36
689.09
698.69
698.69
+2.43%
485,559
1.19
Jan 15, 2026
672.74
689.80
669.76
682.13
682.13
+3.24%
454,903
1.12
Jan 14, 2026
667.20
667.45
640.65
660.73
660.73
-1.41%
320,616
0.78
Jan 13, 2026
662.36
671.06
662.36
670.55
670.15
+1.50%
327,307
0.80
Jan 12, 2026
647.30
664.46
645.60
660.65
660.26
+2.23%
412,232
0.99
Jan 09, 2026
631.22
652.00
630.90
646.27
645.88
+2.86%
319,505
0.76
Jan 08, 2026
651.00
651.27
618.09
628.27
627.90
-3.49%
424,292
1.02
Jan 07, 2026
655.39
657.46
646.95
650.97
650.58
-0.76%
484,514
1.17
Jan 06, 2026
651.74
661.20
626.05
655.94
655.55
+0.36%
395,502
0.96
Jan 05, 2026
644.71
662.65
644.56
653.57
653.18
+2.34%
473,017
1.14
Jan 02, 2026
616.48
641.00
614.95
638.65
638.27
+4.39%
286,140
0.69
Jan 01, 2026
618.33
620.00
610.00
611.79
611.43
0.00%
0
0.00
Dec 31, 2025
618.33
620.00
610.00
611.79
611.43
-0.89%
265,549
0.62
Dec 30, 2025
622.96
623.53
616.66
617.30
616.93
-0.96%
199,973
0.47
Dec 29, 2025
623.28
629.82
621.50
623.26
622.89
-0.61%
251,957
0.58
Dec 26, 2025
628.38
629.03
624.22
627.09
626.72
+0.16%
151,301
0.35
Dec 25, 2025
622.84
626.63
618.41
626.07
625.70
0.00%
0
0.00
Dec 24, 2025
622.84
626.63
618.41
626.07
625.70
+0.06%
97,545
0.22
Dec 23, 2025
619.15
627.72
618.59
625.69
625.32
+0.62%
197,899
0.44
Dec 22, 2025
619.21
627.96
613.85
621.84
621.47
+1.71%
263,366
0.58
Dec 19, 2025
613.80
623.65
608.85
611.41
611.05
-0.24%
891,277
2.00
Dec 18, 2025
607.84
617.60
602.30
612.86
612.49
+2.75%
477,278
1.06
Dec 17, 2025
621.16
625.34
591.25
596.47
596.11
-4.50%
591,117
0.97
Dec 16, 2025
625.00
630.91
620.47
624.56
624.19
+0.08%
311,924
0.51
Dec 15, 2025
624.11
632.32
618.48
624.09
623.72
+0.07%
280,539
0.46
Dec 12, 2025
641.35
641.77
604.98
623.65
623.28
-2.49%
534,633
0.87
Dec 11, 2025
623.58
642.20
618.33
639.58
639.20
+2.00%
306,791
0.50
Dec 10, 2025
623.83
633.77
611.15
627.02
626.65
+0.53%
330,495
0.53
Dec 09, 2025
625.78
636.31
622.54
623.74
623.37
-0.87%
408,685
0.65
Dec 08, 2025
626.80
645.32
621.77
629.22
628.84
+0.90%
475,696
0.76
Dec 05, 2025
633.26
637.81
622.64
623.62
623.25
-1.85%
387,716
0.61
Dec 04, 2025
608.99
638.95
607.00
635.36
634.98
+3.82%
508,581
0.80
Dec 03, 2025
604.75
612.74
590.99
612.00
611.63
+0.93%
355,175
0.56
Dec 02, 2025
611.76
618.15
602.51
606.37
606.01
-0.23%
341,231
0.54
Dec 01, 2025
605.59
610.87
601.00
607.78
607.42
-1.19%
273,811
0.43
Nov 28, 2025
616.92
619.40
613.02
615.07
614.70
+0.71%
145,965
0.23
Nov 27, 2025
609.45
617.99
609.45
610.72
610.36
0.00%
0
0.00
Nov 26, 2025
609.45
617.99
609.45
610.72
610.36
+0.84%
237,558
0.37
Nov 25, 2025
600.28
608.84
587.54
605.61
605.25
+0.46%
310,183
0.49
Nov 24, 2025
590.07
614.00
585.12
602.84
602.48
+3.66%
582,636
0.92
Nov 21, 2025
584.17
585.30
564.92
581.58
581.23
-0.26%
545,750
0.86
Nov 20, 2025
623.53
626.60
577.88
583.08
582.73
-3.76%
666,747
1.06
Nov 19, 2025
618.18
625.14
603.58
605.84
605.48
-1.42%
673,163
1.09
Nov 18, 2025
602.61
624.07
602.61
614.59
614.22
+0.52%
381,910
0.62
Nov 17, 2025
620.64
626.88
606.66
611.40
611.04
-1.36%
382,371
0.62
Nov 14, 2025
603.28
630.43
601.00
619.86
619.49
+0.15%
489,033
0.80
Nov 13, 2025
641.61
644.12
615.52
618.96
618.59
-3.80%
497,428
0.82
Nov 12, 2025
645.66
655.97
640.85
643.38
643.00
+0.39%
329,109
0.54
Nov 11, 2025
650.65
655.45
639.71
640.85
640.47
-2.36%
299,179
0.49
Nov 10, 2025
664.52
666.00
646.00
656.33
655.94
+1.08%
290,535
0.48
Rows: