EMCOR Group, Inc. Common Stock (EME)

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

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
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
7/23/2025	564.86	574.01	563.20	573.66	231,802	573.66
7/22/2025	559.64	561.88	540.00	558.98	315,052	558.98
7/21/2025	564.83	566.32	558.70	560.44	263,542	560.44
7/18/2025	562.05	570.00	560.08	565.56	415,089	565.56
7/17/2025	554.10	562.03	554.10	559.25	287,726	559.25
7/16/2025	551.71	555.58	546.44	553.30	272,398	553.30
7/15/2025	562.28	562.77	546.91	549.76	341,578	549.76
7/14/2025	553.60	560.01	552.00	556.86	283,938	556.61
7/11/2025	547.63	556.61	542.00	554.22	215,578	553.97
7/10/2025	546.00	550.86	537.11	547.59	383,260	547.34
7/09/2025	546.48	548.09	539.44	546.28	389,108	546.03
7/08/2025	552.59	552.59	532.25	541.34	416,908	541.10
7/07/2025	548.34	553.97	545.10	551.14	481,092	550.89
7/03/2025	537.47	550.18	533.08	547.22	302,472	546.97
7/02/2025	529.74	541.80	529.04	541.80	389,111	541.56
7/01/2025	531.46	535.86	516.91	530.88	635,634	530.64
6/30/2025	529.67	538.30	523.50	534.89	421,468	534.65
6/27/2025	519.18	532.49	517.64	530.62	681,275	530.38
6/26/2025	506.39	512.72	504.58	510.99	340,372	510.76
6/25/2025	504.34	505.66	499.31	502.57	266,747	502.34
6/24/2025	499.11	503.37	493.47	500.65	359,677	500.43
6/23/2025	485.28	496.23	483.57	494.60	389,423	494.38
6/20/2025	487.72	489.32	478.16	485.03	1,452,509	484.81
6/18/2025	481.38	493.39	481.14	485.21	541,467	484.99
6/17/2025	483.19	486.92	479.40	481.39	567,440	481.17
6/16/2025	483.00	489.68	480.02	485.81	376,693	485.59
6/13/2025	474.11	481.46	470.02	477.92	401,014	477.70
6/12/2025	467.57	476.12	466.49	474.93	380,745	474.72
6/11/2025	468.42	472.38	464.21	471.89	329,948	471.68
6/10/2025	474.42	474.43	455.14	465.93	404,815	465.72
6/09/2025	484.21	486.75	471.86	473.79	488,931	473.58
6/06/2025	490.00	491.74	484.06	488.82	336,302	488.60
6/05/2025	483.82	488.80	480.00	484.06	350,951	483.84
6/04/2025	482.58	490.00	480.47	482.64	340,406	482.42
6/03/2025	472.19	486.57	468.83	483.78	435,319	483.56
6/02/2025	468.33	470.13	457.30	469.55	330,859	469.34
5/30/2025	467.45	472.03	464.16	471.86	807,395	471.65
5/29/2025	472.32	477.00	464.80	468.26	343,821	468.05
5/28/2025	476.84	476.84	468.06	469.14	280,826	468.93
5/27/2025	469.60	476.02	466.95	475.59	340,488	475.38
5/23/2025	452.92	465.27	450.68	463.32	397,634	463.11
5/22/2025	460.00	462.20	451.99	458.31	455,751	458.10
5/21/2025	467.44	475.74	463.26	463.77	355,136	463.56
5/20/2025	472.63	478.16	471.40	472.52	564,770	472.31
5/19/2025	461.02	470.89	460.12	469.99	298,806	469.78
5/16/2025	465.96	472.32	463.00	470.43	424,096	470.22
5/15/2025	463.69	469.43	461.00	464.29	489,873	464.08
5/14/2025	475.83	478.75	465.90	466.57	599,470	466.36
5/13/2025	457.60	474.30	457.06	472.38	750,101	472.17
5/12/2025	458.49	465.00	451.77	457.31	441,855	457.11
5/09/2025	441.38	444.02	436.62	439.43	219,895	439.23
5/08/2025	440.33	448.44	435.02	440.24	312,358	440.04
5/07/2025	434.08	437.46	427.89	434.15	430,396	433.95
5/06/2025	431.63	437.29	429.73	433.07	411,839	432.88
5/05/2025	426.28	439.64	426.28	435.99	551,415	435.79
5/02/2025	416.66	433.83	415.72	430.19	678,618	430.00
5/01/2025	411.47	418.95	407.48	412.52	606,945	412.33