EME
NYSEAfter HoursEMCOR Group, Inc.
$624.56
+$0.47 (+0.08%)
As of 10:31 AM
Open
$625.00
High
$630.91
Low
$620.47
Prev Close
$624.09
52W High
$778.64
52W Low
$320.89
Volume
238.13K
Mkt Cap
$27.96B
EMCOR Group, Inc.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/16/2025 | $625.00 | $630.91 | $620.47 | $624.56 | 309,971 |
| 12/15/2025 | $624.11 | $632.32 | $618.48 | $624.09 | 280,539 |
| 12/12/2025 | $641.35 | $641.77 | $604.98 | $623.65 | 534,633 |
| 12/11/2025 | $623.58 | $642.20 | $618.33 | $639.58 | 306,791 |
| 12/10/2025 | $623.83 | $633.77 | $611.15 | $627.02 | 330,495 |
| 12/9/2025 | $625.78 | $636.31 | $622.54 | $623.74 | 408,685 |
| 12/8/2025 | $626.80 | $645.32 | $621.77 | $629.22 | 475,700 |
| 12/5/2025 | $633.26 | $637.81 | $622.64 | $623.62 | 387,716 |
| 12/4/2025 | $608.99 | $638.95 | $607.00 | $635.36 | 508,581 |
| 12/3/2025 | $604.75 | $612.74 | $590.99 | $612.00 | 355,175 |
| 12/2/2025 | $611.76 | $618.15 | $602.51 | $606.37 | 341,231 |
| 12/1/2025 | $605.59 | $610.87 | $601.00 | $607.78 | 273,811 |
| 11/28/2025 | $616.92 | $619.40 | $613.02 | $615.07 | 146,000 |
| 11/26/2025 | $609.45 | $617.99 | $609.45 | $610.72 | 237,600 |
| 11/25/2025 | $600.28 | $608.84 | $587.54 | $605.61 | 310,183 |
| 11/24/2025 | $590.07 | $614.00 | $585.12 | $602.84 | 582,636 |
| 11/21/2025 | $584.17 | $585.29 | $564.92 | $581.58 | 545,750 |
| 11/20/2025 | $623.53 | $626.60 | $577.88 | $583.08 | 666,747 |
| 11/19/2025 | $618.18 | $625.14 | $603.58 | $605.84 | 673,163 |
| 11/18/2025 | $602.61 | $624.07 | $602.61 | $614.59 | 381,910 |
| 11/17/2025 | $620.64 | $626.88 | $606.66 | $611.40 | 382,400 |
| 11/14/2025 | $603.28 | $630.43 | $601.00 | $619.86 | 489,033 |
| 11/13/2025 | $641.61 | $644.12 | $615.52 | $618.96 | 497,428 |
| 11/12/2025 | $645.66 | $655.97 | $640.85 | $643.38 | 329,109 |
| 11/11/2025 | $650.65 | $655.45 | $639.71 | $640.85 | 299,200 |
| 11/10/2025 | $664.52 | $666.00 | $646.00 | $656.33 | 290,535 |
| 11/7/2025 | $645.14 | $655.63 | $636.11 | $649.34 | 578,178 |
| 11/6/2025 | $669.74 | $672.71 | $653.17 | $653.75 | 337,540 |
| 11/5/2025 | $657.31 | $679.30 | $657.31 | $675.42 | 314,614 |
| 11/4/2025 | $661.01 | $664.50 | $646.21 | $654.50 | 449,748 |
| 11/3/2025 | $673.02 | $681.84 | $670.08 | $673.52 | 428,191 |
| 10/31/2025 | $657.49 | $682.12 | $657.49 | $675.78 | 962,955 |
| 10/30/2025 | $665.00 | $715.83 | $632.06 | $648.00 | 1.42M |
| 10/29/2025 | $755.79 | $778.64 | $755.79 | $777.00 | 684,700 |
| 10/28/2025 | $755.09 | $758.72 | $747.01 | $751.44 | 399,113 |
| 10/27/2025 | $749.87 | $755.57 | $741.50 | $754.85 | 477,640 |
| 10/24/2025 | $730.00 | $752.52 | $729.89 | $748.24 | 690,122 |
| 10/23/2025 | $666.00 | $698.10 | $665.66 | $696.28 | 470,720 |
| 10/22/2025 | $695.03 | $700.29 | $646.55 | $662.93 | 569,201 |
| 10/21/2025 | $698.44 | $701.24 | $680.50 | $689.95 | 384,592 |
| 10/20/2025 | $700.00 | $704.09 | $693.36 | $700.18 | 289,555 |
| 10/17/2025 | $682.92 | $692.11 | $675.35 | $689.01 | 524,706 |
| 10/16/2025 | $692.79 | $695.91 | $683.05 | $687.22 | 416,549 |
| 10/15/2025 | $686.07 | $692.57 | $680.00 | $690.64 | 662,960 |
| 10/14/2025 | $668.00 | $681.02 | $661.01 | $674.14 | 452,030 |
| 10/13/2025 | $674.84 | $686.91 | $672.50 | $677.02 | 241,700 |
| 10/10/2025 | $687.98 | $697.91 | $663.66 | $663.74 | 423,666 |
| 10/9/2025 | $695.00 | $697.50 | $678.68 | $680.83 | 415,042 |
| 10/8/2025 | $676.87 | $695.40 | $672.95 | $695.03 | 417,682 |
| 10/7/2025 | $680.77 | $685.82 | $663.30 | $673.08 | 485,366 |
| 10/6/2025 | $657.64 | $679.02 | $657.50 | $670.00 | 592,414 |
| 10/3/2025 | $663.00 | $663.25 | $649.94 | $654.41 | 321,673 |
| 10/2/2025 | $653.03 | $664.17 | $649.66 | $660.28 | 342,516 |
| 10/1/2025 | $644.47 | $657.88 | $640.98 | $654.92 | 407,918 |
| 9/30/2025 | $640.63 | $651.18 | $640.17 | $649.54 | 301,054 |
| 9/29/2025 | $644.00 | $650.91 | $636.16 | $640.63 | 410,400 |
| 9/26/2025 | $629.58 | $645.95 | $626.52 | $640.57 | 396,453 |
| 9/25/2025 | $615.40 | $628.00 | $609.00 | $625.00 | 357,472 |
| 9/24/2025 | $651.90 | $653.09 | $625.51 | $626.57 | 462,996 |
| 9/23/2025 | $660.00 | $660.43 | $641.72 | $644.70 | 546,572 |
| 9/22/2025 | $625.11 | $655.92 | $622.59 | $655.83 | 837,794 |
| 9/19/2025 | $627.37 | $634.72 | $613.81 | $632.02 | 10.51M |
| 9/18/2025 | $618.39 | $639.11 | $616.52 | $628.92 | 706,300 |