EMCOR Group Inc (EME) Historical Stock Data
635.36 ↑23.36 (3.82%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EME is up 0.20% a day on average. There have been 16 days where EMCOR Group Inc closed green and 14 days where EME closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 650.65 | 640.85 | ↓$9.80 (-1.51%) | 639.71 | 655.45 | 284.82K |
| 2025-11-10 | 664.52 | 656.33 | ↓$8.19 (-1.23%) | 646.00 | 666.00 | 198.69K |
| 2025-11-07 | 645.14 | 649.34 | ↑$4.20 (0.65%) | 636.11 | 655.63 | 334.86K |
| 2025-11-06 | 669.74 | 653.75 | ↓$15.99 (-2.39%) | 653.19 | 672.71 | 332.01K |
| 2025-11-05 | 657.31 | 675.42 | ↑$18.11 (2.76%) | 657.31 | 679.30 | 314.37K |
| 2025-11-04 | 661.01 | 654.50 | ↓$6.51 (-0.98%) | 646.21 | 664.50 | 319.22K |
| 2025-11-03 | 673.02 | 673.52 | ↑$0.50 (0.07%) | 670.08 | 681.84 | 358.28K |
| 2025-10-31 | 657.49 | 675.78 | ↑$18.29 (2.78%) | 657.49 | 682.12 | 0.96M |
| 2025-10-30 | 665.00 | 648.00 | ↓$17.00 (-2.56%) | 632.06 | 715.83 | 1.42M |
| 2025-10-29 | 755.79 | 777.00 | ↑$21.21 (2.81%) | 755.79 | 778.64 | 665.65K |
| 2025-10-28 | 755.09 | 751.44 | ↓$3.65 (-0.48%) | 747.18 | 758.72 | 399.04K |
| 2025-10-27 | 749.87 | 754.85 | ↑$4.98 (0.66%) | 741.50 | 755.55 | 477.52K |
| 2025-10-24 | 730.00 | 748.24 | ↑$18.24 (2.50%) | 729.89 | 752.52 | 675.64K |
| 2025-10-23 | 666.00 | 696.28 | ↑$30.28 (4.55%) | 665.66 | 698.10 | 396K |
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