EMCOR Group, Inc. Common Stock (EME)
448.06
-0.63 (-0.14%)
Emcor Group is a leading construction and engineering company that specializes in providing a wide range of services primarily in the mechanical and electrical fields
The company focuses on the design, installation, and maintenance of complex systems for commercial and industrial clients, including heating, ventilation, air conditioning, plumbing, and electrical systems. Additionally, Emcor offers facility management and energy solutions, ensuring that its clients' infrastructures operate efficiently and sustainably. With a strong emphasis on safety and innovation, Emcor is dedicated to delivering high-quality services that meet the evolving needs of its customers across various sectors, including healthcare, education, and manufacturing.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 453.67 | 458.32 | 441.89 | 448.06 | 701,461 | 448.06 |
| 1/30/2025 | 444.96 | 454.98 | 440.84 | 448.69 | 589,780 | 448.69 |
| 1/29/2025 | 440.73 | 450.52 | 435.00 | 439.41 | 506,309 | 439.41 |
| 1/28/2025 | 441.32 | 444.63 | 430.14 | 438.27 | 1,086,903 | 438.27 |
| 1/27/2025 | 487.11 | 487.12 | 428.93 | 430.00 | 1,611,040 | 430.00 |
| 1/24/2025 | 534.07 | 534.39 | 523.47 | 531.65 | 285,710 | 531.65 |
| 1/23/2025 | 530.42 | 533.53 | 523.50 | 531.80 | 364,999 | 531.80 |
| 1/22/2025 | 535.25 | 545.29 | 532.38 | 535.99 | 383,142 | 535.99 |
| 1/21/2025 | 516.17 | 527.51 | 510.57 | 527.16 | 411,722 | 527.16 |
| 1/17/2025 | 514.49 | 514.49 | 502.70 | 506.47 | 375,435 | 506.47 |
| 1/16/2025 | 507.07 | 516.53 | 504.89 | 510.99 | 313,568 | 510.99 |
| 1/15/2025 | 502.29 | 509.57 | 498.31 | 502.02 | 444,469 | 502.02 |
| 1/14/2025 | 473.80 | 494.40 | 471.98 | 492.91 | 407,452 | 492.91 |
| 1/13/2025 | 460.01 | 469.85 | 457.08 | 467.78 | 312,367 | 467.78 |
| 1/10/2025 | 471.50 | 471.72 | 463.39 | 467.04 | 351,522 | 467.04 |
| 1/08/2025 | 469.38 | 475.98 | 462.08 | 475.86 | 360,742 | 475.86 |
| 1/07/2025 | 479.97 | 480.85 | 456.35 | 470.18 | 429,803 | 470.18 |
| 1/06/2025 | 476.82 | 486.48 | 475.00 | 479.13 | 479,445 | 479.13 |
| 1/03/2025 | 459.52 | 474.08 | 459.52 | 473.65 | 390,176 | 473.65 |
| 1/02/2025 | 455.99 | 463.88 | 453.29 | 457.63 | 308,528 | 457.63 |
| 12/31/2024 | 457.25 | 0.00 | 457.25 | 453.90 | 0 | 453.90 |
| 12/30/2024 | 456.28 | 460.59 | 450.00 | 457.25 | 291,880 | 457.25 |
| 12/27/2024 | 462.60 | 464.13 | 454.52 | 459.38 | 177,580 | 459.38 |
| 12/26/2024 | 463.00 | 466.77 | 460.26 | 466.58 | 144,934 | 466.58 |
| 12/24/2024 | 464.34 | 465.49 | 461.21 | 463.49 | 134,891 | 463.49 |
| 12/23/2024 | 464.31 | 465.00 | 457.45 | 463.26 | 192,002 | 463.26 |
| 12/20/2024 | 458.61 | 470.95 | 454.74 | 465.82 | 867,624 | 465.82 |
| 12/19/2024 | 470.18 | 477.21 | 461.65 | 464.44 | 202,949 | 464.44 |
| 12/18/2024 | 479.90 | 484.90 | 464.25 | 464.42 | 555,910 | 464.42 |
| 12/17/2024 | 477.53 | 481.78 | 470.54 | 476.90 | 439,977 | 476.90 |
| 12/16/2024 | 478.74 | 487.26 | 477.00 | 484.55 | 343,353 | 484.55 |
| 12/13/2024 | 479.74 | 484.63 | 476.59 | 479.28 | 266,118 | 479.28 |
| 12/12/2024 | 481.99 | 484.54 | 476.82 | 480.25 | 249,986 | 480.25 |
| 12/11/2024 | 482.34 | 483.00 | 476.74 | 480.96 | 319,208 | 480.96 |
| 12/10/2024 | 482.59 | 485.31 | 473.65 | 474.31 | 349,334 | 474.31 |
| 12/09/2024 | 505.88 | 506.51 | 468.55 | 478.59 | 556,640 | 478.59 |
| 12/06/2024 | 513.75 | 513.75 | 504.35 | 509.03 | 313,354 | 509.03 |
| 12/05/2024 | 514.00 | 518.10 | 508.24 | 513.52 | 323,197 | 513.52 |
| 12/04/2024 | 511.04 | 514.87 | 507.38 | 514.71 | 336,627 | 514.71 |
| 12/03/2024 | 507.24 | 510.76 | 501.05 | 509.59 | 340,718 | 509.59 |
| 12/02/2024 | 511.95 | 517.74 | 505.07 | 505.09 | 319,092 | 505.09 |
| 11/29/2024 | 514.07 | 519.72 | 509.97 | 510.12 | 177,411 | 510.12 |
| 11/27/2024 | 520.00 | 522.49 | 505.27 | 507.95 | 391,237 | 507.95 |
| 11/26/2024 | 511.48 | 522.74 | 508.75 | 514.78 | 451,391 | 514.78 |
| 11/25/2024 | 507.91 | 513.15 | 503.04 | 510.99 | 650,436 | 510.99 |
| 11/22/2024 | 522.82 | 528.41 | 497.88 | 504.92 | 661,365 | 504.92 |
| 11/21/2024 | 520.00 | 532.38 | 518.50 | 526.95 | 398,104 | 526.95 |
| 11/20/2024 | 517.00 | 520.95 | 508.76 | 515.82 | 436,783 | 515.82 |
| 11/19/2024 | 497.25 | 514.24 | 495.42 | 514.00 | 447,909 | 514.00 |
| 11/18/2024 | 501.36 | 505.81 | 497.25 | 500.85 | 402,012 | 500.85 |
| 11/15/2024 | 499.31 | 504.64 | 495.76 | 498.86 | 436,786 | 498.86 |
| 11/14/2024 | 500.38 | 502.50 | 492.80 | 498.11 | 556,621 | 498.11 |
| 11/13/2024 | 515.00 | 517.00 | 498.61 | 500.36 | 454,884 | 500.36 |
| 11/12/2024 | 521.61 | 524.50 | 510.89 | 514.08 | 472,067 | 514.08 |
| 11/11/2024 | 521.78 | 525.31 | 516.34 | 520.44 | 634,199 | 520.44 |
| 11/08/2024 | 507.87 | 519.10 | 506.00 | 514.15 | 593,462 | 514.15 |
| 11/07/2024 | 503.00 | 509.46 | 501.60 | 504.35 | 796,550 | 504.35 |
| 11/06/2024 | 492.45 | 504.53 | 486.88 | 501.88 | 616,577 | 501.88 |
| 11/05/2024 | 462.13 | 476.50 | 462.13 | 475.78 | 357,429 | 475.78 |
| 11/04/2024 | 450.70 | 468.59 | 450.67 | 461.50 | 393,989 | 461.50 |
| 11/01/2024 | 457.56 | 461.87 | 451.51 | 453.21 | 523,314 | 453.21 |