Education
About Us
Working with TipRanks
Follow Us
EMCOR Group (EME)
NYSE:EME
Time Period
1Y
Events
Historical Prices
Rows:
Aug 19, 2025
611.87
611.87
604.89
607.10
607.10
-0.95%
229,524
0.56
Aug 18, 2025
604.60
613.35
604.46
612.92
612.92
+1.21%
261,915
0.64
Aug 15, 2025
609.75
613.37
596.86
605.62
605.62
-0.68%
233,195
0.56
Aug 14, 2025
604.38
618.14
604.38
609.75
609.75
-1.13%
239,208
0.57
Aug 13, 2025
636.25
640.38
602.89
616.71
616.71
-2.51%
364,069
0.85
Aug 12, 2025
618.41
633.78
615.34
632.57
632.57
+2.91%
347,430
0.81
Aug 11, 2025
619.06
624.00
611.29
614.69
614.69
-0.57%
299,142
0.70
Aug 08, 2025
620.11
620.45
610.00
618.22
618.22
+0.11%
321,494
0.75
Aug 07, 2025
620.67
624.94
613.49
617.51
617.51
-0.76%
220,084
0.51
Aug 06, 2025
622.79
625.71
615.80
622.27
622.27
-0.44%
299,332
0.69
Aug 05, 2025
635.62
635.62
613.78
625.00
625.00
-0.67%
404,739
0.93
Aug 04, 2025
631.40
634.84
621.02
629.22
629.22
+0.73%
340,127
0.77
Aug 01, 2025
608.77
632.30
595.62
624.67
624.67
-0.45%
508,828
1.15
Jul 31, 2025
667.64
667.64
616.04
627.49
627.49
-1.85%
731,434
1.64
Jul 30, 2025
634.52
642.56
632.69
639.33
639.33
+0.49%
560,885
1.26
Jul 29, 2025
636.53
637.22
628.34
636.23
636.23
+0.72%
417,991
0.93
Jul 28, 2025
635.06
641.96
626.65
631.66
631.66
-0.54%
578,783
1.29
Jul 25, 2025
607.01
636.38
605.90
635.06
635.06
+9.72%
658,238
1.48
Jul 24, 2025
576.69
580.48
569.04
578.80
578.80
+0.90%
253,909
0.57
Jul 23, 2025
564.86
574.02
563.20
573.66
573.66
+2.63%
231,858
0.52
Jul 22, 2025
559.64
561.89
540.00
558.98
558.98
-0.26%
315,051
0.70
Jul 21, 2025
564.83
566.32
558.70
560.44
560.44
-0.91%
263,613
0.58
Jul 18, 2025
562.05
570.00
560.08
565.56
565.56
+1.13%
415,089
0.92
Jul 17, 2025
554.10
562.03
554.10
559.25
559.25
+1.08%
287,837
0.63
Jul 16, 2025
551.71
555.58
546.44
553.30
553.30
+0.64%
258,505
0.57
Jul 15, 2025
562.28
562.77
546.91
549.76
549.76
-1.23%
341,587
0.74
Jul 14, 2025
553.60
560.01
552.00
556.86
556.61
+0.52%
283,946
0.61
Jul 11, 2025
547.63
556.61
542.00
554.22
553.97
+1.26%
215,578
0.45
Jul 10, 2025
546.00
550.86
537.11
547.59
547.34
+0.28%
383,262
0.79
Jul 09, 2025
546.48
548.09
539.44
546.28
546.03
+0.96%
389,111
0.79
Jul 08, 2025
552.59
552.59
532.25
541.34
541.10
-1.73%
416,919
0.82
Jul 07, 2025
548.34
553.97
545.10
551.14
550.89
+0.76%
481,117
0.95
Jul 03, 2025
537.47
550.18
533.08
547.22
546.97
+1.05%
302,472
0.59
Jul 02, 2025
529.74
541.80
529.04
541.80
541.56
+2.10%
389,114
0.76
Jul 01, 2025
531.46
535.86
516.91
530.88
530.64
-0.70%
635,634
1.24
Jun 30, 2025
529.67
538.30
523.50
534.89
534.65
+0.85%
421,530
0.83
Jun 27, 2025
519.18
532.49
517.65
530.62
530.38
+3.89%
681,275
1.34
Jun 26, 2025
506.39
512.72
504.58
510.99
510.76
+1.72%
340,382
0.67
Jun 25, 2025
504.34
505.66
499.31
502.57
502.34
+0.43%
266,750
0.52
Jun 24, 2025
499.11
503.37
493.47
500.65
500.42
+1.27%
359,685
0.70
Jun 23, 2025
485.28
496.23
483.57
494.60
494.38
+2.02%
389,430
0.74
Jun 20, 2025
487.72
489.32
478.16
485.03
484.81
<+0.01%
1,452,509
2.83
Jun 18, 2025
481.38
493.39
481.14
485.21
484.99
+0.84%
541,467
1.06
Jun 17, 2025
483.19
486.92
479.40
481.39
481.17
-0.87%
571,467
1.12
Jun 16, 2025
483.00
489.68
480.02
485.81
485.59
+1.70%
376,693
0.74
Jun 13, 2025
474.11
481.46
470.02
477.92
477.70
+0.67%
401,014
0.79
Jun 12, 2025
467.57
476.12
466.49
474.93
474.72
+0.69%
380,755
0.75
Jun 11, 2025
468.42
472.38
464.21
471.89
471.68
+1.32%
329,948
0.65
Jun 10, 2025
474.42
474.43
455.14
465.93
465.72
-1.61%
404,819
0.79
Jun 09, 2025
484.21
486.75
471.86
473.79
473.58
-3.03%
488,957
0.95
Rows: