EMCOR Group, Inc. Common Stock (EME)

Historical Prices For EMCOR Group, Inc. Common Stock (EME)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	666.00	698.10	665.66	696.28	470,615	696.28
10/22/2025	695.03	700.29	646.55	662.93	569,093	662.93
10/21/2025	698.44	701.24	680.50	689.95	384,539	689.95
10/20/2025	700.00	704.09	693.36	700.18	289,555	700.18
10/17/2025	682.92	692.11	675.35	689.01	524,706	689.01
10/16/2025	692.79	695.91	683.05	687.22	416,544	687.22
10/15/2025	686.07	692.57	680.00	690.64	662,907	690.64
10/14/2025	668.00	681.02	661.01	674.14	452,015	674.14
10/13/2025	674.84	686.91	672.50	677.02	241,684	677.02
10/10/2025	687.98	697.91	663.66	663.74	423,667	663.74
10/09/2025	695.00	697.50	678.68	680.83	414,940	680.83
10/08/2025	676.87	695.40	672.95	695.03	417,673	695.03
10/07/2025	680.77	685.82	663.30	673.08	485,329	673.08
10/06/2025	657.64	679.02	657.50	670.00	592,357	670.00
10/03/2025	663.00	663.25	649.94	654.41	321,673	654.41
10/02/2025	653.03	664.16	649.66	660.28	342,492	660.28
10/01/2025	644.47	657.88	640.98	654.92	407,898	654.92
9/30/2025	640.63	651.18	640.17	649.54	301,015	649.54
9/29/2025	644.00	650.91	636.16	640.63	410,277	640.63
9/26/2025	629.58	645.95	626.51	640.57	396,972	640.57
9/25/2025	615.40	628.00	609.00	625.00	357,442	625.00
9/24/2025	651.90	653.09	625.50	626.57	462,910	626.57
9/23/2025	660.00	660.43	641.72	644.70	546,495	644.70
9/22/2025	625.11	655.92	622.59	655.83	837,740	655.83
9/19/2025	627.37	634.72	613.81	632.02	10,505,244	632.02
9/18/2025	618.39	639.11	616.52	628.92	706,260	628.92
9/17/2025	621.61	626.10	611.24	616.72	381,624	616.72
9/16/2025	624.14	627.62	613.55	618.99	431,248	618.99
9/15/2025	628.00	630.34	616.15	628.75	523,583	628.75
9/12/2025	637.69	640.55	628.59	629.08	455,512	629.08
9/11/2025	642.00	648.19	634.91	640.00	666,601	640.00
9/10/2025	631.72	641.85	628.00	634.40	767,750	634.40
9/09/2025	631.60	631.60	618.38	623.03	560,875	623.03
9/08/2025	630.56	637.55	619.62	621.58	576,027	621.58
9/05/2025	640.59	640.59	612.50	625.40	429,837	625.40
9/04/2025	631.39	642.08	626.50	640.57	330,235	640.57
9/03/2025	623.17	627.97	620.22	627.28	303,357	627.28
9/02/2025	605.86	621.57	596.17	620.41	298,658	620.41
8/29/2025	633.25	633.25	611.64	620.00	353,374	620.00
8/28/2025	624.00	634.27	624.00	633.25	345,734	633.25
8/27/2025	615.60	628.33	615.60	624.00	372,782	624.00
8/26/2025	610.00	619.79	608.46	618.84	422,977	618.84
8/25/2025	610.24	620.07	605.72	609.16	279,329	609.16
8/22/2025	613.63	625.26	609.66	610.24	222,927	610.24
8/21/2025	605.00	611.67	601.79	610.85	225,050	610.85
8/20/2025	600.00	607.44	589.30	605.13	302,680	605.13
8/19/2025	611.87	611.87	604.89	607.10	229,483	607.10
8/18/2025	604.60	613.35	604.46	612.92	261,909	612.92
8/15/2025	609.75	613.37	596.86	605.62	233,195	605.62
8/14/2025	604.38	618.14	604.38	609.75	239,203	609.75
8/13/2025	636.25	640.38	602.89	616.71	364,066	616.71
8/12/2025	618.41	633.78	615.34	632.57	347,421	632.57
8/11/2025	619.06	624.00	611.29	614.69	299,141	614.69
8/08/2025	620.11	620.45	610.00	618.22	321,494	618.22
8/07/2025	620.67	624.94	613.49	617.51	218,884	617.51
8/06/2025	622.79	625.71	615.80	622.27	299,332	622.27
8/05/2025	635.62	635.62	613.77	625.00	404,725	625.00
8/04/2025	631.40	634.84	621.02	629.22	340,122	629.22
8/01/2025	608.77	632.30	595.62	624.67	508,828	624.67
7/31/2025	667.64	667.64	616.04	627.49	731,434	627.49
7/30/2025	634.52	642.55	632.69	639.33	560,868	639.33
7/29/2025	636.53	637.22	628.34	636.23	417,990	636.23
7/28/2025	635.06	641.96	626.65	631.66	578,778	631.66
7/25/2025	607.01	636.38	605.90	635.06	658,247	635.06
7/24/2025	576.69	580.48	569.04	578.80	253,804	578.80