Education
About Us
Working with TipRanks
Follow Us
EMCOR Group (EME)
NYSE:EME
Time Period
1Y
Events
Historical Prices
Rows:
Dec 23, 2025
619.15
627.72
618.59
625.69
625.69
+0.62%
197,899
0.44
Dec 22, 2025
619.21
627.96
613.85
621.84
621.84
+1.71%
263,366
0.57
Dec 19, 2025
613.80
623.65
608.85
611.41
611.41
-0.24%
891,277
1.94
Dec 18, 2025
607.84
617.60
602.30
612.86
612.86
+2.75%
477,278
0.77
Dec 17, 2025
621.16
625.34
591.25
596.47
596.47
-4.50%
591,117
0.95
Dec 16, 2025
625.00
630.91
620.47
624.56
624.56
+0.08%
311,924
0.50
Dec 15, 2025
624.11
632.32
618.48
624.09
624.09
+0.07%
280,539
0.45
Dec 12, 2025
641.35
641.77
604.98
623.65
623.65
-2.49%
534,633
0.86
Dec 11, 2025
623.58
642.20
618.33
639.58
639.58
+2.00%
306,791
0.49
Dec 10, 2025
623.83
633.77
611.15
627.02
627.02
+0.53%
330,495
0.52
Dec 09, 2025
625.78
636.31
622.54
623.74
623.74
-0.87%
408,685
0.64
Dec 08, 2025
626.80
645.32
621.77
629.22
629.22
+0.90%
475,696
0.75
Dec 05, 2025
633.26
637.81
622.64
623.62
623.62
-1.85%
387,716
0.61
Dec 04, 2025
608.99
638.95
607.00
635.36
635.36
+3.82%
508,581
0.80
Dec 03, 2025
604.75
612.74
590.99
612.00
612.00
+0.93%
355,175
0.56
Dec 02, 2025
611.76
618.15
602.51
606.37
606.37
-0.23%
341,231
0.53
Dec 01, 2025
605.59
610.87
601.00
607.78
607.78
-1.19%
273,811
0.43
Nov 28, 2025
616.92
619.40
613.02
615.07
615.07
+0.71%
145,965
0.23
Nov 26, 2025
609.45
617.99
609.45
610.72
610.72
+0.84%
237,558
0.37
Nov 25, 2025
600.28
608.84
587.54
605.61
605.61
+0.46%
310,183
0.48
Nov 24, 2025
590.07
614.00
585.12
602.84
602.84
+3.66%
582,636
0.91
Nov 21, 2025
584.17
585.30
564.92
581.58
581.58
-0.26%
545,750
0.86
Nov 20, 2025
623.53
626.60
577.88
583.08
583.08
-3.76%
666,747
1.06
Nov 19, 2025
618.18
625.14
603.58
605.84
605.84
-1.42%
673,163
1.08
Nov 18, 2025
602.61
624.07
602.61
614.59
614.59
+0.52%
381,910
0.61
Nov 17, 2025
620.64
626.88
606.66
611.40
611.40
-1.36%
382,371
0.62
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
Rows: