Dark

EME
EMCOR Group, Inc.
stock NYSE

At Close

Dec 15, 2025 3:59:30 PM EST

624.09USD+0.071%(+0.44)279,157

621.97Bid 623.25Ask 1.28Spread

Pre-market

Dec 11, 2025 8:07:30 AM EST

625.25USD+0.257%(+1.60)0

After-hours

Dec 15, 2025 4:07:30 PM EST

624.09USD0.000%(0.00)3,178

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-15	621.2900	631.6500	620.710000	624.0900	+0.071%	279,157	0.000%
2025-12-12	641.3500	641.7700	604.980000	623.6500	-2.491%	534,633	+0.071%
2025-12-11	623.5800	642.2000	618.330000	639.5800	+2.003%	306,791	-2.422%
2025-12-10	623.8300	633.7700	611.145000	627.0200	+0.526%	330,495	-0.467%
2025-12-09	625.7800	636.3100	622.540000	623.7400	-0.871%	408,685	+0.056%
2025-12-08	626.8000	645.3186	621.770000	629.2200	+0.898%	475,696	-0.815%
2025-12-05	633.2600	637.8100	622.640000	623.6200	-1.848%	387,716	+0.075%
2025-12-04	608.9900	638.9500	607.000000	635.3600	+3.817%	508,581	-1.774%
2025-12-03	604.7500	612.7400	590.990000	612.0000	+0.928%	355,175	+1.975%
2025-12-02	611.7600	618.1499	602.510000	606.3700	-0.232%	341,231	+2.922%
2025-12-01	605.5900	610.8650	601.000000	607.7800	-1.185%	273,811	+2.684%
2025-11-28	616.9200	619.3950	613.020000	615.0700	+0.712%	145,965	+1.466%
2025-11-26	609.4500	617.9900	609.450000	610.7200	+0.844%	237,558	+2.189%
2025-11-25	600.2800	608.8400	587.540000	605.6100	+0.459%	310,183	+3.051%
2025-11-24	590.0700	614.0000	585.120000	602.8400	+3.656%	582,636	+3.525%
2025-11-21	584.1700	585.2950	564.920000	581.5800	-0.257%	545,750	+7.309%
2025-11-20	623.5300	626.6000	577.880000	583.0800	-3.757%	666,747	+7.033%
2025-11-19	618.1800	625.1400	603.580000	605.8400	-1.424%	673,163	+3.012%
2025-11-18	602.6100	624.0700	602.610000	614.5900	+0.522%	381,910	+1.546%
2025-11-17	620.6400	626.8800	606.659800	611.4000	-1.365%	382,371	+2.076%
2025-11-14	603.2800	630.4300	601.000000	619.8600	+0.145%	489,033	+0.682%
2025-11-13	641.6100	644.1150	615.520000	618.9600	-3.796%	497,428	+0.829%
2025-11-12	645.6600	655.9700	640.850000	643.3800	+0.395%	329,109	-2.998%
2025-11-11	650.6500	655.4450	639.710000	640.8500	-2.359%	299,179	-2.615%
2025-11-10	664.5200	665.9999	646.000000	656.3300	+1.076%	290,535	-4.912%
2025-11-07	645.1400	655.6300	636.110000	649.3400	-0.675%	578,178	-3.889%
2025-11-06	669.7400	672.7100	653.170000	653.7500	-3.208%	337,540	-4.537%
2025-11-05	657.3100	679.3000	657.310000	675.4200	+3.196%	314,614	-7.600%
2025-11-04	661.0100	664.5000	646.210000	654.5000	-2.824%	449,748	-4.646%
2025-11-03	673.0200	681.8350	670.076000	673.5200	-0.334%	428,191	-7.339%
2025-10-31	657.4900	682.1200	657.490000	675.7800	+4.287%	962,955	-7.649%
2025-10-30	665.0000	715.8250	632.057500	648.0000	-16.602%	1,422,798	-3.690%
2025-10-29	755.7900	778.6350	755.790000	777.0000	+3.401%	684,657	-19.680%
2025-10-28	755.0900	758.7200	747.010000	751.4400	-0.452%	399,113	-16.947%
2025-10-27	749.8700	755.5700	741.500000	754.8500	+0.883%	477,640	-17.323%
2025-10-24	730.0000	752.5200	729.890100	748.2400	+7.463%	690,122	-16.592%
2025-10-23	666.0000	698.1000	665.660000	696.2800	+5.031%	470,720	-10.368%
2025-10-22	695.0300	700.2900	646.550000	662.9300	-3.916%	569,201	-5.859%
2025-10-21	698.4400	701.2400	680.500000	689.9500	-1.461%	384,592	-9.546%
2025-10-20	700.0000	704.0900	693.355000	700.1800	+1.621%	289,555	-10.867%
2025-10-17	682.9200	692.1100	675.350700	689.0100	+0.260%	524,706	-9.422%
2025-10-16	692.7900	695.9100	683.050000	687.2200	-0.495%	416,549	-9.186%
2025-10-15	686.0700	692.5700	680.000000	690.6400	+2.448%	662,960	-9.636%
2025-10-14	668.0000	681.0200	661.010000	674.1400	-0.425%	452,030	-7.424%
2025-10-13	674.8400	686.9099	672.500000	677.0200	+2.001%	241,700	-7.818%
2025-10-10	687.9800	697.9100	663.660000	663.7400	-2.510%	423,666	-5.974%
2025-10-09	695.0000	697.5000	678.680000	680.8300	-2.043%	415,042	-8.334%
2025-10-08	676.8700	695.4000	672.954000	695.0300	+3.261%	417,682	-10.207%
2025-10-07	680.7700	685.8199	663.300000	673.0800	+0.460%	485,366	-7.278%
2025-10-06	657.6400	679.0200	657.500000	670.0000	+2.382%	592,414	-6.852%
2025-10-03	663.0000	663.2522	649.940000	654.4100	-0.889%	321,673	-4.633%
2025-10-02	653.0300	664.1650	649.660000	660.2800	+0.818%	342,516	-5.481%
2025-10-01	644.4700	657.8800	640.980000	654.9200	+0.828%	407,918	-4.707%
2025-09-30	640.6300	651.1800	640.175000	649.5400	+1.391%	301,054	-3.918%
2025-09-29	644.0000	650.9100	636.160100	640.6300	+0.009%	410,380	-2.582%
2025-09-26	629.5800	645.9500	626.515000	640.5700	+2.491%	396,453	-2.573%
2025-09-25	615.4000	628.0000	608.995000	625.0000	-0.251%	357,472	-0.146%
2025-09-24	651.9000	653.0900	625.505000	626.5700	-2.812%	462,996	-0.396%
2025-09-23	660.0000	660.4279	641.715000	644.7000	-1.697%	546,572	-3.197%
2025-09-22	625.1100	655.9200	622.590100	655.8300	+3.767%	837,794	-4.840%
2025-09-19	627.3700	634.7200	613.812500	632.0200	+0.493%	10,505,243	-1.255%
2025-09-18	618.3900	639.1100	616.520000	628.9200	+1.978%	706,268	-0.768%
2025-09-17	621.6100	626.0950	611.243700	616.7200	-0.367%	381,639	+1.195%
2025-09-16	624.1400	627.6150	613.550100	618.9900	-1.552%	431,291	+0.824%
2025-09-15	628.0000	630.3440	616.150000	628.7500	-0.052%	523,615	-0.741%
2025-09-12	637.6900	640.5550	628.590000	629.0800	-1.706%	455,512	-0.793%
2025-09-11	642.0000	648.1899	634.910000	640.0000	+0.883%	666,621	-2.486%
2025-09-10	631.7200	641.8499	628.000100	634.4000	+1.825%	767,793	-1.625%
2025-09-09	631.6000	631.6000	618.385000	623.0300	+0.233%	560,919	+0.170%
2025-09-08	630.5600	637.5500	619.615000	621.5800	-0.611%	577,527	+0.404%
2025-09-05	640.5900	640.5900	612.500000	625.4000	-2.368%	429,837	-0.209%
2025-09-04	631.3900	642.0750	626.500000	640.5700	+2.119%	330,236	-2.573%
2025-09-03	623.1700	627.9690	620.220000	627.2800	+1.107%	303,382	-0.509%
2025-09-02	605.8600	621.5650	596.170000	620.4100	+0.066%	298,658	+0.593%
2025-08-29	633.2500	633.2500	611.640000	620.0000	-2.092%	353,374	+0.660%
2025-08-28	624.0000	634.2700	624.000000	633.2500	+1.482%	322,934	-1.447%
2025-08-27	615.6000	628.3337	615.600000	624.0000	+0.834%	372,781	+0.014%
2025-08-26	610.0000	619.7900	608.460000	618.8400	+1.589%	422,956	+0.848%
2025-08-25	610.2400	620.0650	605.720000	609.1600	-0.177%	279,330	+2.451%
2025-08-22	613.6300	625.2600	609.660000	610.2400	-0.100%	222,927	+2.270%
2025-08-21	605.0000	611.6700	601.790000	610.8500	+0.945%	225,050	+2.167%
2025-08-20	600.0000	607.4400	589.300000	605.1300	-0.324%	302,680	+3.133%
2025-08-19	611.8700	611.8700	604.890000	607.1000	-0.950%	229,524	+2.799%
2025-08-18	604.6000	613.3500	604.460000	612.9200	+1.205%	261,915	+1.822%
2025-08-15	609.7500	613.3700	596.860000	605.6200	-0.677%	233,195	+3.050%
2025-08-14	604.3800	618.1400	604.380000	609.7500	-1.129%	239,208	+2.352%
2025-08-13	636.2500	640.3800	602.890000	616.7100	-2.507%	364,069	+1.197%
2025-08-12	618.4100	633.7800	615.343600	632.5700	+2.909%	347,430	-1.341%
2025-08-11	619.0600	624.0000	611.290110	614.6900	-0.571%	299,142	+1.529%
2025-08-08	620.1100	620.4500	610.000000	618.2200	+0.115%	321,494	+0.950%
2025-08-07	620.6700	624.9408	613.490100	617.5100	-0.765%	220,084	+1.066%
2025-08-06	622.7900	625.7100	615.800000	622.2700	-0.437%	299,332	+0.292%
2025-08-05	635.6200	635.6200	613.775000	625.0000	-0.671%	404,739	-0.146%
2025-08-04	631.4000	634.8400	621.020000	629.2200	+0.728%	340,127	-0.815%
2025-08-01	608.7700	632.3000	595.620000	624.6700	-0.449%	508,828	-0.093%
2025-07-31	667.6400	667.6400	616.040000	627.4900	-1.852%	731,434	-0.542%
2025-07-30	634.5200	642.5550	632.690000	639.3300	+0.487%	560,885	-2.384%
2025-07-29	636.5300	637.2200	628.335000	636.2300	+0.723%	417,991	-1.908%
2025-07-28	635.0600	641.9550	626.650000	631.6600	-0.535%	578,783	-1.198%
2025-07-25	607.0100	636.3800	605.900000	635.0600	+9.720%	658,238	-1.727%
2025-07-24	576.6900	580.4757	569.040000	578.8000	+0.896%	253,909	+7.825%
2025-07-23	564.8600	574.0150	563.200100	573.6600	+2.626%	231,858	+8.791%
2025-07-22	559.6400	561.8850	540.000000	558.9800	-0.261%	315,051	+11.648%
2025-07-21	564.8300	566.3215	558.700000	560.4400	-0.905%	263,613	+11.357%
2025-07-18	562.0500	570.0000	560.080000	565.5600	+1.128%	415,089	+10.349%
2025-07-17	554.1000	562.0300	554.100000	559.2500	+1.075%	287,837	+11.594%
2025-07-16	551.7100	555.5800	546.440000	553.3000	+0.644%	258,505	+12.794%
2025-07-15	562.2800	562.7700	546.910100	549.7600	-1.275%	341,587	+13.520%
2025-07-14	553.6000	560.0100	552.000000	556.8600	+0.476%	283,946	+12.073%
2025-07-11	547.6300	556.6100	542.001200	554.2200	+1.211%	215,578	+12.607%
2025-07-10	546.0000	550.8600	537.105000	547.5900	+0.240%	383,262	+13.970%
2025-07-09	546.4800	548.0900	539.440100	546.2800	+0.913%	389,111	+14.244%
2025-07-08	552.5900	552.5900	532.250800	541.3400	-1.778%	416,919	+15.286%
2025-07-07	548.3400	553.9732	545.100000	551.1400	+0.716%	481,117	+13.236%
2025-07-03	537.4700	550.1800	533.080000	547.2200	+1.000%	302,472	+14.047%
2025-07-02	529.7400	541.8000	529.040000	541.8000	+2.057%	389,114	+15.188%
2025-07-01	531.4600	535.8550	516.910000	530.8800	-0.750%	635,634	+17.558%
2025-06-30	529.6700	538.3000	523.500000	534.8900	+0.805%	421,530	+16.676%
2025-06-27	519.1800	532.4900	517.645000	530.6200	+3.842%	681,275	+17.615%
2025-06-26	506.3900	512.7200	504.580000	510.9900	+1.675%	340,382	+22.134%
2025-06-25	504.3400	505.6600	499.307000	502.5700	+0.384%	266,750	+24.180%
2025-06-24	499.1100	503.3700	493.470000	500.6500	+1.223%	359,685	+24.656%
2025-06-23	485.2800	496.2300	483.574200	494.6000	+1.973%	389,430	+26.181%
2025-06-20	487.7200	489.3200	478.160100	485.0300	-0.037%	1,452,509	+28.670%
2025-06-18	481.3800	493.3900	481.140000	485.2100	+0.794%	541,467	+28.623%
2025-06-17	483.1900	486.9200	479.400000	481.3900	-0.910%	571,467	+29.643%
2025-06-16	483.0000	489.6800	480.020100	485.8100	+1.651%	376,693	+28.464%
2025-06-13	474.1100	481.4600	470.020000	477.9200	+0.630%	401,014	+30.585%
2025-06-12	467.5700	476.1200	466.490000	474.9300	+0.644%	380,755	+31.407%
2025-06-11	468.4200	472.3800	464.210000	471.8900	+1.279%	329,948	+32.253%
2025-06-10	474.4200	474.4300	455.140100	465.9300	-1.659%	404,819	+33.945%
2025-06-09	484.2100	486.7500	471.855000	473.7900	-3.075%	488,957	+31.723%
2025-06-06	490.0000	491.7347	484.055000	488.8200	+0.983%	336,302	+27.673%
2025-06-05	483.8200	488.7950	480.000000	484.0600	+0.294%	350,953	+28.928%
2025-06-04	482.5800	490.0000	480.470000	482.6400	-0.236%	340,406	+29.308%
2025-06-03	472.1900	486.5700	468.830000	483.7800	+3.031%	435,329	+29.003%
2025-06-02	468.3300	470.1300	457.300000	469.5500	-0.490%	330,865	+32.912%
2025-05-30	467.4500	472.0300	464.160000	471.8600	+0.769%	807,395	+32.262%
2025-05-29	472.3200	476.9999	464.800000	468.2600	-0.188%	343,822	+33.279%
2025-05-28	476.8400	476.8400	468.060000	469.1400	-1.356%	280,831	+33.029%
2025-05-27	469.6000	476.0200	466.950000	475.5900	+2.648%	340,493	+31.224%
2025-05-23	452.9200	465.2750	450.680000	463.3200	+1.093%	397,634	+34.700%
2025-05-22	460.0000	462.2000	451.990000	458.3100	-1.177%	455,756	+36.172%
2025-05-21	467.4400	475.7400	463.260000	463.7700	-1.852%	355,153	+34.569%
2025-05-20	472.6300	478.1600	471.400000	472.5200	+0.538%	564,797	+32.077%
2025-05-19	461.0200	470.8900	460.120000	469.9900	-0.094%	298,811	+32.788%
2025-05-16	465.9600	472.3250	463.000000	470.4300	+1.322%	424,096	+32.664%
2025-05-15	463.6900	469.4300	461.000000	464.2900	-0.489%	489,873	+34.418%
2025-05-14	475.8300	478.7450	465.905000	466.5700	-1.230%	599,575	+33.761%
2025-05-13	457.6000	474.2950	457.056100	472.3800	+3.295%	750,110	+32.116%
2025-05-12	458.4900	465.0000	451.770000	457.3100	+4.069%	441,855	+36.470%
2025-05-09	441.3800	444.0200	436.615000	439.4300	-0.184%	219,895	+42.023%
2025-05-08	440.3300	448.4400	435.020000	440.2400	+1.403%	312,376	+41.761%
2025-05-07	434.0800	437.4600	427.895000	434.1500	+0.249%	430,396	+43.750%
2025-05-06	431.6300	437.2900	429.733000	433.0700	-0.670%	411,839	+44.108%
2025-05-05	426.2800	439.6400	426.280000	435.9900	+1.348%	551,420	+43.143%
2025-05-02	416.6600	433.8300	415.720000	430.1900	+4.283%	678,618	+45.073%
2025-05-01	411.4700	418.9500	407.475000	412.5200	+2.950%	606,964	+51.287%
2025-04-30	385.0000	400.8000	374.640000	400.7000	-2.983%	1,128,446	+55.750%
2025-04-29	408.8800	414.8400	406.560000	413.0200	+0.673%	501,129	+51.104%
2025-04-28	410.8600	417.3175	404.100000	410.2600	+0.005%	689,291	+52.121%
2025-04-25	405.2400	414.6450	404.428900	410.2400	+2.401%	524,514	+52.128%
2025-04-24	383.2500	402.7000	382.310000	400.6200	+4.293%	331,896	+55.781%
2025-04-23	392.7000	397.5100	382.129300	384.1300	+2.929%	404,705	+62.468%
2025-04-22	370.7300	376.3400	365.870000	373.2000	+2.892%	370,609	+67.227%
2025-04-21	374.0700	375.7100	356.970000	362.7100	-4.250%	400,608	+72.063%
2025-04-17	382.0800	383.9500	374.115000	378.8100	-0.939%	359,206	+64.750%
2025-04-16	382.8500	389.3100	375.000000	382.4000	-1.974%	498,358	+63.203%
2025-04-15	386.4800	395.6800	386.005000	390.1000	+1.117%	395,799	+59.982%
2025-04-14	392.8500	393.0000	378.990100	385.7900	+0.537%	388,478	+61.769%
2025-04-11	375.2800	385.2696	366.980000	383.7300	+2.273%	455,213	+62.638%
2025-04-10	376.0100	386.2300	365.860000	375.2000	-4.041%	643,623	+66.335%
2025-04-09	350.7200	396.6700	349.780000	391.0000	+10.371%	931,535	+59.614%
2025-04-08	369.1500	375.5500	347.680000	354.2600	+1.079%	819,269	+76.167%
2025-04-07	325.8000	361.9900	324.800000	350.4800	+2.474%	1,144,110	+78.067%
2025-04-04	340.0000	347.7600	320.885000	342.0200	-3.531%	1,172,088	+82.472%
2025-04-03	362.1500	367.6500	352.180000	354.5400	-7.900%	491,219	+76.028%
2025-04-02	364.7000	385.0464	362.799900	384.9500	+2.517%	399,986	+62.122%
2025-04-01	368.5200	377.0900	365.960000	375.5000	+1.588%	408,252	+66.202%
2025-03-31	361.1800	369.7000	352.100000	369.6300	-0.334%	775,936	+68.842%
2025-03-28	379.7200	380.2900	366.720000	370.8700	-2.230%	400,389	+68.277%
2025-03-27	388.6700	389.9300	377.380000	379.3300	-3.294%	637,146	+64.524%
2025-03-26	411.7600	411.8600	391.130000	392.2500	-4.858%	288,464	+59.105%
2025-03-25	411.7300	416.8000	407.135000	412.2800	-0.138%	325,065	+51.375%
2025-03-24	405.0000	415.5200	404.440000	412.8500	+4.482%	533,701	+51.166%
2025-03-21	393.8500	395.8900	390.440000	395.1400	-1.096%	1,129,800	+57.941%
2025-03-20	390.7200	406.5450	390.720000	399.5200	+0.246%	547,978	+56.210%
2025-03-19	388.6700	401.8800	386.120000	398.5400	+3.104%	384,116	+56.594%
2025-03-18	388.8400	392.5600	383.115000	386.5400	-2.164%	353,752	+61.455%
2025-03-17	385.8300	398.6500	384.330000	395.0900	+1.694%	363,592	+57.961%
2025-03-14	380.8200	390.3003	379.300000	388.5100	+4.181%	324,926	+60.637%
2025-03-13	380.2500	382.5150	369.720000	372.9200	-2.477%	333,340	+67.352%
2025-03-12	385.5000	390.0000	377.610000	382.3900	+2.627%	519,310	+63.208%
2025-03-11	362.1900	379.9900	360.000100	372.6000	+3.168%	602,308	+67.496%
2025-03-10	364.8400	369.9900	355.525000	361.1600	-3.780%	619,061	+72.802%
2025-03-07	375.8500	382.6200	363.800000	375.3500	+0.128%	566,710	+66.269%
2025-03-06	380.2200	387.3700	370.209300	374.8700	-4.516%	676,162	+66.482%
2025-03-05	389.1450	396.2000	384.800000	392.6000	+1.165%	498,285	+58.963%
2025-03-04	385.0000	398.3800	376.290000	388.0800	-1.933%	653,011	+60.815%
2025-03-03	411.1000	411.1000	394.010000	395.7300	-3.223%	533,060	+57.706%
2025-02-28	400.0700	409.0100	396.015000	408.9100	+1.540%	642,774	+52.623%
2025-02-27	418.6200	424.1400	401.840000	402.7100	-4.317%	570,201	+54.973%
2025-02-26	419.9800	433.6300	415.125700	420.8800	+5.741%	863,598	+48.282%
2025-02-25	390.4600	400.4700	385.520000	398.0300	+1.686%	819,500	+56.795%
2025-02-24	403.3000	406.4400	388.290000	391.4300	-3.195%	809,004	+59.438%
2025-02-21	432.9100	432.9100	402.710000	404.3500	-4.778%	686,104	+54.344%
2025-02-20	435.5800	436.1100	418.860000	424.6400	-2.348%	418,663	+46.969%
2025-02-19	431.0300	436.0850	430.520000	434.8500	+0.217%	330,543	+43.518%
2025-02-18	427.9000	435.9699	427.745000	433.9100	+1.788%	437,725	+43.829%
2025-02-14	428.9200	428.9200	422.237800	426.2900	-0.295%	284,891	+46.400%
2025-02-13	437.5800	439.3400	421.430100	427.5500	-1.370%	505,073	+45.969%
2025-02-12	433.7400	438.7100	431.010000	433.4900	-2.857%	600,133	+43.969%
2025-02-11	461.6500	463.7600	443.020000	446.2400	-4.345%	367,644	+39.855%
2025-02-10	463.3700	469.2900	461.000100	466.5100	+1.031%	320,390	+33.778%
2025-02-07	470.9300	471.7796	460.150000	461.7500	-1.160%	323,765	+35.158%
2025-02-06	460.0000	467.7000	457.785000	467.1700	+2.304%	417,979	+33.589%
2025-02-05	450.3500	463.6400	448.090000	456.6500	+2.618%	355,560	+36.667%
2025-02-04	450.2800	452.3200	442.550000	445.0000	-0.758%	380,963	+40.245%
2025-02-03	436.9400	453.2899	432.120000	448.4000	+0.076%	559,973	+39.182%
2025-01-31	453.6700	458.3200	441.890000	448.0600	-0.140%	550,642	+39.287%
2025-01-30	444.9600	454.9800	440.840000	448.6900	+2.112%	578,016	+39.092%
2025-01-29	440.7300	450.5200	435.000000	439.4100	+0.260%	496,250	+42.029%
2025-01-28	441.3200	444.6300	430.140000	438.2700	+1.923%	995,835	+42.399%
2025-01-27	487.1150	487.1150	428.930000	430.0000	-19.120%	1,578,836	+45.137%
2025-01-24	534.0700	534.3900	523.470000	531.6500	-0.028%	275,277	+17.387%
2025-01-23	530.4200	533.5350	523.500000	531.8000	-0.782%	306,646	+17.354%
2025-01-22	535.2500	545.2950	532.379500	535.9900	+1.675%	360,111	+16.437%
2025-01-21	516.1700	527.5100	510.570000	527.1600	+4.085%	385,860	+18.387%
2025-01-17	514.4900	514.4900	502.700000	506.4700	-0.885%	339,032	+23.223%
2025-01-16	507.0700	516.5300	504.890000	510.9900	+1.787%	305,710	+22.134%
2025-01-15	502.2900	509.5700	498.315000	502.0200	+1.848%	439,173	+24.316%
2025-01-14	473.8000	494.4050	471.980000	492.9100	+5.372%	392,730	+26.613%
2025-01-13	460.0100	469.8450	457.078100	467.7800	+0.158%	269,015	+33.415%
2025-01-10	471.5000	471.7200	463.393300	467.0400	-1.853%	312,671	+33.627%
2025-01-08	469.3800	475.9800	462.080000	475.8600	+1.208%	301,817	+31.150%
2025-01-07	479.9700	480.8500	456.350000	470.1800	-1.868%	407,170	+32.734%
2025-01-06	476.8200	486.4800	475.000000	479.1300	+1.157%	470,604	+30.255%
2025-01-03	459.5200	474.0800	459.520000	473.6500	+3.501%	360,653	+31.762%
2025-01-02	455.9900	463.8800	453.290000	457.6300	+0.822%	304,390	+36.374%
2024-12-31	457.5000	459.4650	452.750000	453.9000	-0.733%	339,474	+37.495%
2024-12-30	456.2800	460.5900	450.000000	457.2500	-0.464%	280,942	+36.488%
2024-12-27	462.6000	464.1250	454.520000	459.3800	-1.543%	175,887	+35.855%
2024-12-26	463.0000	466.7700	460.260100	466.5800	+0.667%	143,659	+33.758%
2024-12-24	464.3400	465.4850	461.210000	463.4900	+0.050%	121,657	+34.650%
2024-12-23	464.3100	465.0000	457.450100	463.2600	-0.550%	190,546	+34.717%
2024-12-20	458.6100	470.9500	454.740000	465.8200	+0.327%	670,102	+33.977%
2024-12-19	470.1800	477.2100	461.655000	464.3000	-0.026%	301,467	+34.415%
2024-12-18	479.9000	484.9050	464.245000	464.4200	-2.617%	529,676	+34.381%
2024-12-17	477.5300	481.7800	470.540000	476.9000	-1.579%	432,944	+30.864%
2024-12-16	478.7400	487.2650	477.000000	484.5500	+1.100%	337,446	+28.798%
2024-12-13	479.7400	484.6300	476.590000	479.2800	-0.202%	253,613	+30.214%
2024-12-12	481.9900	484.5400	476.825000	480.2500	-0.148%	247,449	+29.951%
2024-12-11	482.3400	483.0000	476.740100	480.9600	+1.402%	307,783	+29.759%
2024-12-10	482.5900	485.3100	473.650600	474.3100	-0.894%	321,366	+31.579%
2024-12-09	505.8800	509.0300	468.550000	478.5900	-5.980%	553,534	+30.402%
2024-12-06	513.7500	513.7500	504.350000	509.0300	-0.874%	306,855	+22.604%
2024-12-05	514.0000	518.1000	508.240000	513.5200	-0.231%	319,667	+21.532%
2024-12-04	511.0400	514.8700	507.380000	514.7100	+1.005%	315,673	+21.251%
2024-12-03	507.2400	510.7599	501.045000	509.5900	+0.891%	333,502	+22.469%
2024-12-02	511.9500	517.7400	505.070000	505.0900	-0.986%	295,022	+23.560%
2024-11-29	514.0700	519.7201	509.970000	510.1200	+0.427%	167,944	+22.342%
2024-11-27	520.0000	522.4900	505.270000	507.9500	-1.327%	376,853	+22.864%
2024-11-26	511.4800	522.7375	508.745000	514.7800	+0.742%	445,974	+21.234%
2024-11-25	507.9100	513.1500	503.040000	510.9900	+1.202%	569,343	+22.134%
2024-11-22	522.8200	528.4100	497.880000	504.9200	-4.181%	647,395	+23.602%
2024-11-21	520.0000	532.3799	518.500000	526.9500	+2.158%	392,969	+18.434%
2024-11-20	517.0000	520.9500	508.760000	515.8200	+0.354%	434,701	+20.990%
2024-11-19	497.2500	514.2399	495.420100	514.0000	+2.626%	439,862	+21.418%
2024-11-18	501.3600	505.8100	497.250000	500.8500	+0.399%	393,230	+24.606%
2024-11-15	499.3100	504.6400	495.763600	498.8600	+0.151%	432,711	+25.103%
2024-11-14	500.3800	502.4999	492.795000	498.1100	-0.450%	553,797	+25.292%
2024-11-13	515.0000	517.0000	498.605000	500.3600	-2.669%	448,236	+24.728%
2024-11-12	521.6100	524.5000	510.889200	514.0800	-1.222%	460,120	+21.399%
2024-11-11	521.7800	525.3065	516.340100	520.4400	+1.223%	552,655	+19.916%
2024-11-08	507.8700	519.0999	506.000500	514.1500	+1.943%	584,381	+21.383%
2024-11-07	503.0000	509.4600	501.601000	504.3500	+0.492%	791,894	+23.741%
2024-11-06	492.4500	504.5300	486.882600	501.8800	+5.486%	607,983	+24.350%
2024-11-05	462.1300	476.5000	462.130000	475.7800	+3.094%	353,393	+31.172%
2024-11-04	450.7000	468.5900	450.673900	461.5000	+1.829%	391,413	+35.231%
2024-11-01	457.5600	461.8699	451.515000	453.2100	+1.601%	514,238	+37.704%
2024-10-31	439.1200	456.7600	436.510000	446.0700	+3.312%	539,225	+39.909%
2024-10-30	431.9900	438.5600	431.294200	431.7700	-1.149%	359,723	+44.542%
2024-10-29	430.0000	436.9500	427.820000	436.7900	+1.212%	279,152	+42.881%
2024-10-28	432.1200	434.2299	429.460000	431.5600	+0.695%	283,044	+44.613%
2024-10-25	443.9100	443.9100	422.160000	428.5800	-3.930%	497,752	+45.618%
2024-10-24	445.9600	447.5000	441.600000	446.1100	+0.110%	247,779	+39.896%
2024-10-23	445.3500	449.6800	442.070000	445.6200	-0.518%	167,283	+40.050%
2024-10-22	450.0000	454.1100	445.030000	447.9400	-1.573%	201,635	+39.324%
2024-10-21	453.0000	456.1600	449.270000	455.1000	+0.300%	203,672	+37.132%
2024-10-18	453.8000	453.8600	444.434303	453.7400	-0.002%	258,087	+37.544%
2024-10-17	452.2500	455.5150	448.820000	453.7500	+1.447%	262,712	+37.540%
2024-10-16	447.2100	452.4400	444.375000	447.2800	+0.533%	242,336	+39.530%
2024-10-15	452.9400	454.3979	441.600000	444.9100	-1.699%	241,619	+40.273%
2024-10-14	452.3900	454.8400	449.320000	452.6000	+0.477%	140,509	+37.890%
2024-10-11	441.8000	450.5500	441.800000	450.4500	+1.891%	149,341	+38.548%
2024-10-10	443.0000	443.5000	436.190100	442.0900	-1.085%	177,271	+41.168%
2024-10-09	439.0400	448.1000	439.040000	446.9400	+1.637%	253,377	+39.636%
2024-10-08	443.5500	445.6550	439.175000	439.7400	-0.141%	335,048	+41.922%
2024-10-07	433.3500	444.9800	433.230000	440.3600	+1.232%	268,911	+41.723%
2024-10-04	437.8500	440.7500	430.790000	435.0000	+0.940%	290,471	+43.469%
2024-10-03	429.8900	431.3550	426.040000	430.9500	+0.247%	294,794	+44.817%
2024-10-02	425.0000	433.5500	423.660000	429.8900	+0.376%	221,368	+45.174%
2024-10-01	428.5000	429.8300	420.200000	428.2800	-0.523%	270,189	+45.720%
2024-09-30	425.6300	430.9800	421.880000	430.5300	+0.805%	272,435	+44.959%
2024-09-27	428.7000	430.7700	423.610000	427.0900	-0.515%	361,258	+46.126%
2024-09-26	440.4400	443.9600	428.630000	429.3000	-1.417%	464,148	+45.374%
2024-09-25	435.5000	442.1499	433.500000	435.4700	+0.441%	508,962	+43.314%
2024-09-24	434.9900	437.6134	427.018100	433.5600	-0.356%	332,311	+43.945%
2024-09-23	437.6100	441.8900	434.980000	435.1100	-0.112%	352,660	+43.433%
2024-09-20	430.4500	437.0950	428.000000	435.6000	+1.291%	679,864	+43.271%
2024-09-19	420.6700	432.8800	412.430000	430.0500	+5.211%	457,458	+45.120%
2024-09-18	411.8400	417.7799	406.235000	408.7500	-0.110%	382,158	+52.683%
2024-09-17	406.1900	410.6700	404.220000	409.2000	+1.617%	345,062	+52.515%
2024-09-16	396.8600	403.6900	394.510000	402.6900	+1.582%	195,525	+54.980%
2024-09-13	392.7800	400.4900	392.450000	396.4200	+2.041%	243,614	+57.432%
2024-09-12	385.2700	393.7650	382.520000	388.4900	+0.888%	406,822	+60.645%
2024-09-11	372.6900	385.0700	364.500000	385.0700	+3.720%	328,582	+62.072%
2024-09-10	365.2700	371.9400	363.610000	371.2600	+1.966%	358,639	+68.101%
2024-09-09	355.7500	366.2700	355.635000	364.1000	+3.180%	369,514	+71.406%
2024-09-06	354.3900	360.5599	350.530000	352.8800	-0.167%	381,032	+76.856%
2024-09-05	354.1000	355.7600	350.070000	353.4700	-0.839%	381,219	+76.561%
2024-09-04	356.3100	361.1000	351.910000	356.4600	-0.605%	345,673	+75.080%
2024-09-03	389.9200	389.9200	357.260100	358.6300	-8.759%	517,925	+74.021%
2024-08-30	386.8900	393.3500	386.590000	393.0600	+2.048%	528,548	+58.777%
2024-08-29	382.4100	392.3100	381.500000	385.1700	+1.427%	279,941	+62.030%
2024-08-28	380.0000	383.0200	376.920000	379.7500	-0.294%	226,561	+64.342%
2024-08-27	375.0000	383.1600	373.265000	380.8700	+0.863%	274,329	+63.859%
2024-08-26	382.7100	385.1700	375.050000	377.6100	-1.227%	210,730	+65.274%
2024-08-23	374.8000	383.1500	374.740000	382.3000	+2.559%	226,083	+63.246%
2024-08-22	373.0100	378.2700	371.980000	372.7600	-0.099%	286,388	+67.424%
2024-08-21	366.2500	373.3300	360.130000	373.1300	+1.587%	234,715	+67.258%
2024-08-20	368.0000	371.6400	361.510000	367.3000	-0.336%	276,325	+69.913%
2024-08-19	366.5900	368.6800	361.260000	368.5400	+0.532%	257,195	+69.341%
2024-08-16	372.1900	372.3100	363.150000	366.5900	-1.505%	213,478	+70.242%
2024-08-15	371.5600	374.7700	368.130000	372.1900	+1.872%	184,163	+67.680%
2024-08-14	364.4400	367.4600	361.420000	365.3500	+1.076%	290,815	+70.820%
2024-08-13	359.4200	362.9600	354.510000	361.4600	+1.591%	295,205	+72.658%
2024-08-12	356.8100	360.1700	352.094500	355.8000	+0.008%	204,716	+75.405%
2024-08-09	357.0200	360.8700	353.525000	355.7700	-0.350%	245,035	+75.420%
2024-08-08	353.9900	357.3900	345.810000	357.0200	+2.627%	319,792	+74.805%
2024-08-07	359.3200	360.8200	343.080000	347.8800	-0.728%	374,147	+79.398%
2024-08-06	343.5100	355.6400	341.590000	350.4300	+3.001%	416,933	+78.093%
2024-08-05	329.1400	348.0400	319.490000	340.2200	-2.711%	648,103	+83.437%
2024-08-02	355.8900	359.7450	341.460000	349.7000	-4.485%	582,691	+78.464%
2024-08-01	375.5800	384.9750	360.850000	366.1200	-2.482%	482,381	+70.461%
2024-07-31	370.8500	380.7150	369.430000	375.4400	+4.734%	463,315	+66.229%
2024-07-30	364.8300	370.2000	355.220000	358.4700	-1.213%	443,781	+74.098%
2024-07-29	365.3400	374.8400	362.460000	362.8700	-0.324%	404,852	+71.987%
2024-07-26	359.4200	368.0800	351.905000	364.0500	+5.035%	1,216,924	+71.430%
2024-07-25	388.6100	396.8400	345.785000	346.6000	-2.840%	1,429,122	+80.061%
2024-07-24	374.2300	376.0100	355.510000	356.7300	-5.928%	604,823	+74.947%
2024-07-23	374.2800	383.2750	371.400000	379.2100	+0.924%	380,223	+64.576%
2024-07-22	366.7400	375.9600	364.500000	375.7400	+3.336%	268,289	+66.096%
2024-07-19	365.1800	366.9700	360.725000	363.6100	-0.334%	334,017	+71.637%
2024-07-18	364.8500	374.4800	356.530000	364.8300	+0.994%	422,060	+71.063%
2024-07-17	386.0000	386.0000	361.211000	361.2400	-7.583%	427,196	+72.763%
2024-07-16	383.4200	391.3100	380.144500	390.8800	+2.758%	354,445	+59.663%
2024-07-15	377.5700	384.2100	376.140000	380.3900	+1.047%	340,468	+64.066%
2024-07-12	377.9300	382.2500	371.480000	376.4500	+0.264%	286,293	+65.783%
2024-07-11	374.0800	378.0899	370.479800	375.4600	+0.724%	249,534	+66.220%
2024-07-10	365.8500	373.0800	365.590000	372.7600	+2.531%	328,057	+67.424%
2024-07-09	363.8400	368.0600	363.380000	363.5600	-0.077%	458,134	+71.661%
2024-07-08	366.2800	369.3800	362.760000	363.8400	+0.359%	294,377	+71.529%
2024-07-05	370.3400	372.9700	359.820000	362.5400	-2.304%	282,842	+72.144%
2024-07-03	357.9100	371.2800	355.500000	371.0900	+3.988%	361,649	+68.178%
2024-07-02	358.4100	361.1400	355.000000	356.8600	-0.779%	640,075	+74.884%
2024-07-01	367.9300	370.7850	357.915000	359.6600	-1.485%	461,477	+73.522%
2024-06-28	370.0000	375.3600	362.080000	365.0800	-1.431%	895,136	+70.946%
2024-06-27	369.5000	371.5150	367.000000	370.3800	+0.505%	454,272	+68.500%
2024-06-26	376.2300	379.7600	365.110000	368.5200	-2.644%	558,212	+69.350%

document.getElementById("lnPvRH").onerror = function(){this.style.display='none';}; .dark-mode .ZB3X78{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZB3X78{ color: #333333; background-color: white; border: 2px solid #333333; }EMEEMCOR Group, Inc.stock NYSE

EME
EMCOR Group, Inc.
stock NYSE