EMCOR Group, Inc.

EME · NYSE

Prices in USD

Historical prices

EMCOR Group, Inc. (EME), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
May 11, 2026914.48936.31908.18931.50930.52321,400
May 8, 2026939.02946.11919.62921.64920.67259,000
May 7, 2026945.22947.96914.24924.06923.09357,800
May 6, 2026937.25951.96908.62943.75942.76562,400
May 5, 2026935.78944.85922.83933.27932.29400,500
May 4, 2026906.06921.22893.52910.26909.30314,300
May 1, 2026899.90905.72882.13903.50902.55326,300
Apr 30, 2026857.28901.24856.01891.67890.73541,400
Apr 29, 2026865.25882.29830.60833.37832.49592,500
Apr 28, 2026866.51877.19851.85863.78862.87402,000
Apr 27, 2026870.44888.05848.20885.42884.49368,000
Apr 24, 2026875.95881.84855.36869.90868.98375,000
Apr 23, 2026867.68881.96861.30873.11872.19367,800
Apr 22, 2026850.10860.48838.50860.00859.09378,100
Apr 21, 2026835.01842.50829.16838.01837.13373,200
Apr 20, 2026807.81833.25807.15831.11830.24293,600
Apr 17, 2026800.71816.95797.71806.05805.20477,200
Apr 16, 2026802.70807.78788.76792.25791.42280,800
Apr 15, 2026809.54814.43793.21803.64802.39282,900
Apr 14, 2026820.18823.88808.72814.18812.92324,300
Apr 13, 2026799.94815.92799.38812.21810.95271,000
Apr 10, 2026799.00809.93790.08802.43801.19195,900
Apr 9, 2026791.18808.89791.18800.40799.16344,800
Apr 8, 2026781.72794.92776.91789.19787.97385,200
Apr 7, 2026754.96766.90747.62750.42749.26544,000