Education
About Us
Working with TipRanks
Follow Us
EMCOR Group (EME)
NYSE:EME
Time Period
1Y
Events
Historical Prices
Rows:
Jun 11, 2025
468.42
472.38
464.21
471.89
471.89
+1.28%
329,948
0.65
Jun 10, 2025
474.42
474.43
455.14
465.93
465.93
-1.66%
404,819
0.79
Jun 09, 2025
484.21
486.75
471.86
473.79
473.79
-3.07%
488,957
0.95
Jun 06, 2025
490.00
491.73
484.06
488.82
488.82
+0.98%
336,302
0.65
Jun 05, 2025
483.82
488.80
480.00
484.06
484.06
+0.29%
350,953
0.67
Jun 04, 2025
482.58
490.00
480.47
482.64
482.64
-0.24%
340,406
0.65
Jun 03, 2025
472.19
486.57
468.83
483.78
483.78
+3.03%
435,329
0.82
Jun 02, 2025
468.33
470.13
457.30
469.55
469.55
-0.49%
330,865
0.62
May 30, 2025
467.45
472.03
464.16
471.86
471.86
+0.77%
807,395
1.52
May 29, 2025
472.32
477.00
464.80
468.26
468.26
-0.19%
343,822
0.64
May 28, 2025
476.84
476.84
468.06
469.14
469.14
-1.36%
280,831
0.51
May 27, 2025
469.60
476.02
466.95
475.59
475.59
+2.65%
340,493
0.61
May 23, 2025
452.92
465.28
450.68
463.32
463.32
+1.09%
397,634
0.71
May 22, 2025
460.00
462.20
451.99
458.31
458.31
-1.18%
455,756
0.81
May 21, 2025
467.44
475.74
463.26
463.77
463.77
-1.85%
355,153
0.63
May 20, 2025
472.63
478.16
471.40
472.52
472.52
+0.54%
564,797
1.00
May 19, 2025
461.02
470.89
460.12
469.99
469.99
-0.09%
298,811
0.53
May 16, 2025
465.96
472.33
463.00
470.43
470.43
+1.32%
424,096
0.75
May 15, 2025
463.69
469.43
461.00
464.29
464.29
-0.49%
489,873
0.87
May 14, 2025
475.83
478.75
465.91
466.57
466.57
-1.23%
599,575
1.06
May 13, 2025
457.60
474.30
457.06
472.38
472.38
+3.30%
750,110
1.34
May 12, 2025
458.49
465.00
451.77
457.31
457.31
+4.07%
441,855
0.79
May 09, 2025
441.38
444.02
436.62
439.43
439.43
-0.18%
219,895
0.39
May 08, 2025
440.33
448.44
435.02
440.24
440.24
+1.40%
312,376
0.56
May 07, 2025
434.08
437.46
427.90
434.15
434.15
+0.25%
430,396
0.77
May 06, 2025
431.63
437.29
429.73
433.07
433.07
-0.67%
411,839
0.74
May 05, 2025
426.28
439.64
426.28
435.99
435.99
+1.35%
551,420
0.99
May 02, 2025
416.66
433.83
415.72
430.19
430.19
+4.28%
678,618
1.21
May 01, 2025
411.47
418.95
407.48
412.52
412.52
+2.95%
606,964
1.08
Apr 30, 2025
385.00
400.80
374.64
400.70
400.70
-2.98%
1,128,446
2.05
Apr 29, 2025
408.88
414.84
406.56
413.02
413.02
+0.67%
501,129
0.90
Apr 28, 2025
410.86
417.32
404.10
410.26
410.26
<+0.01%
689,291
1.20
Apr 25, 2025
405.24
414.65
404.43
410.24
410.24
+2.40%
524,514
0.92
Apr 24, 2025
383.25
402.70
382.31
400.62
400.62
+4.29%
331,896
0.58
Apr 23, 2025
392.70
397.51
382.13
384.13
384.13
+2.93%
404,705
0.71
Apr 22, 2025
370.73
376.34
365.87
373.20
373.20
+2.89%
370,609
0.65
Apr 21, 2025
374.07
375.71
356.97
362.71
362.71
-4.25%
400,608
0.70
Apr 17, 2025
382.08
383.95
374.12
378.81
378.81
-0.87%
359,206
0.63
Apr 16, 2025
382.85
389.31
375.00
382.40
382.15
-1.91%
498,358
0.88
Apr 15, 2025
386.48
395.68
386.01
390.10
389.84
+1.18%
395,799
0.70
Apr 14, 2025
392.85
393.00
378.99
385.79
385.54
+0.60%
388,478
0.68
Apr 11, 2025
375.28
385.27
366.98
383.73
383.48
+2.34%
455,213
0.80
Apr 10, 2025
376.01
386.23
365.86
375.20
374.95
-3.98%
643,623
1.15
Apr 09, 2025
350.72
396.67
349.78
391.00
390.74
+10.44%
931,535
1.68
Apr 08, 2025
369.15
375.55
347.68
354.26
354.03
+1.14%
819,269
1.49
Apr 07, 2025
325.80
361.99
324.80
350.48
350.25
+2.54%
1,144,110
2.13
Apr 04, 2025
340.00
347.76
320.89
342.02
341.80
-3.47%
1,172,088
2.24
Apr 03, 2025
362.15
367.65
352.18
354.54
354.31
-7.84%
491,219
0.94
Apr 02, 2025
364.70
385.05
362.80
384.95
384.70
+2.58%
399,986
0.77
Apr 01, 2025
368.52
377.09
365.96
375.50
375.25
+1.65%
408,252
0.79
Rows: