EMCOR Group Inc (EME) Historical Stock Data
626.07 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EME is down -0.14% a day on average. There have been 15 days where EMCOR Group Inc closed green and 15 days where EME closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 622.84 | 626.07 | ↑$3.23 (0.52%) | 618.41 | 626.63 | 97.53K |
| 2025-12-23 | 619.15 | 625.69 | ↑$6.54 (1.06%) | 618.59 | 627.67 | 187.80K |
| 2025-12-22 | 619.21 | 621.84 | ↑$2.63 (0.42%) | 613.85 | 627.96 | 204.87K |
| 2025-12-19 | 613.80 | 611.41 | ↓$2.39 (-0.39%) | 608.87 | 623.65 | 420.88K |
| 2025-12-18 | 607.84 | 612.86 | ↑$5.02 (0.83%) | 603.11 | 617.60 | 365.57K |
| 2025-12-17 | 621.16 | 596.47 | ↓$24.69 (-3.97%) | 591.76 | 625.34 | 463.61K |
| 2025-12-16 | 625.00 | 624.56 | ↓$0.44 (-0.07%) | 620.47 | 630.91 | 238.13K |
| 2025-12-15 | 624.11 | 624.09 | ↓$0.02 (0.00%) | 618.48 | 632.32 | 276.83K |
| 2025-12-12 | 641.35 | 623.65 | ↓$17.70 (-2.76%) | 604.98 | 641.77 | 527.78K |
| 2025-12-11 | 623.58 | 639.58 | ↑$16.00 (2.57%) | 618.33 | 642.20 | 304.54K |
| 2025-12-10 | 623.83 | 627.02 | ↑$3.19 (0.51%) | 611.15 | 633.28 | 239.13K |
| 2025-12-09 | 625.78 | 623.74 | ↓$2.04 (-0.33%) | 622.79 | 636.19 | 334.26K |
| 2025-12-08 | 626.80 | 629.22 | ↑$2.42 (0.39%) | 621.77 | 645.32 | 312.71K |
| 2025-12-05 | 633.26 | 623.62 | ↓$9.64 (-1.52%) | 622.64 | 637.81 | 289.88K |
| 2025-12-04 | 608.99 | 635.36 | ↑$26.37 (4.33%) | 607.00 | 638.88 | 508.37K |
| 2025-12-03 | 604.75 | 612.00 | ↑$7.25 (1.20%) | 590.99 | 612.52 | 250.24K |
| 2025-12-02 | 611.76 | 606.37 | ↓$5.39 (-0.88%) | 602.51 | 618.15 | 240.24K |
| 2025-12-01 | 605.59 | 607.78 | ↑$2.19 (0.36%) | 602.28 | 610.87 | 209.10K |
| 2025-11-28 | 616.92 | 615.07 | ↓$1.85 (-0.30%) | 613.02 | 619.40 | 144.77K |
| 2025-11-26 | 609.45 | 610.72 | ↑$1.27 (0.21%) | 609.45 | 617.99 | 236.93K |
| 2025-11-25 | 600.28 | 605.61 | ↑$5.33 (0.89%) | 587.54 | 608.84 | 310.13K |
| 2025-11-24 | 590.07 | 602.84 | ↑$12.77 (2.16%) | 585.12 | 613.87 | 561.74K |
| 2025-11-21 | 584.17 | 581.58 | ↓$2.59 (-0.44%) | 564.92 | 585.30 | 464.65K |
| 2025-11-20 | 623.53 | 583.08 | ↓$40.45 (-6.49%) | 577.88 | 626.60 | 555.03K |
| 2025-11-19 | 618.18 | 605.84 | ↓$12.34 (-2.00%) | 603.58 | 625.14 | 664.65K |
| 2025-11-18 | 602.61 | 614.59 | ↑$11.98 (1.99%) | 602.61 | 624.07 | 381.90K |
| 2025-11-17 | 620.64 | 611.40 | ↓$9.24 (-1.49%) | 606.67 | 626.88 | 315.72K |
| 2025-11-14 | 603.28 | 619.86 | ↑$16.58 (2.75%) | 601.00 | 630.37 | 397.51K |
| 2025-11-13 | 641.61 | 618.96 | ↓$22.65 (-3.53%) | 615.53 | 644.12 | 419.63K |
| 2025-11-12 | 645.66 | 643.38 | ↓$2.28 (-0.35%) | 640.85 | 655.97 | 274.03K |
Create an account or log in to view more rows.
$EME take what we can get
$EME what happen
$EME coming now
$EME Take it Bears !
$EME hang tight
ignore fud and buy dips if you can
everyone be okay????
$EME looks like a loading
$EME hot damn <3
$EME the bulls in here
$EME fuck all u greedy bulls
$EME Like if you’re a bull