EME - EMCOR Group, Inc.
440.24
6.090 1.383%
Share volume: 311,060
Last Updated: 05-08-2025
Construction/Construction – Special Contractors:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$434.15
6.09
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $440.33 | $440.33 | $448.44 | $448.44 | $435.02 | $435.02 | $440.24 | $440.24 | 311,060 | $311,060.00 |
| 05-07-2025 | $434.08 | $434.08 | $437.46 | $437.46 | $427.90 | $427.90 | $434.15 | $434.15 | 430,396 | $430,396.00 |
| 05-06-2025 | $431.63 | $431.63 | $437.29 | $437.29 | $429.73 | $429.73 | $433.07 | $433.07 | 411,839 | $411,839.00 |
| 05-05-2025 | $426.28 | $426.28 | $439.64 | $439.64 | $426.28 | $426.28 | $435.99 | $435.99 | 551,420 | $551,420.00 |
| 05-02-2025 | $416.66 | $416.66 | $433.83 | $433.83 | $415.72 | $415.72 | $430.19 | $430.19 | 678,618 | $678,618.00 |
| 05-01-2025 | $411.47 | $411.47 | $418.95 | $418.95 | $407.48 | $407.48 | $412.52 | $412.52 | 606,964 | $606,964.00 |
| 04-30-2025 | $385.00 | $385.00 | $400.80 | $400.80 | $374.64 | $374.64 | $400.70 | $400.70 | 1,128,446 | $1,128,446.00 |
| 04-29-2025 | $408.88 | $408.88 | $414.84 | $414.84 | $406.56 | $406.56 | $413.02 | $413.02 | 501,129 | $501,129.00 |
| 04-28-2025 | $410.86 | $410.86 | $417.32 | $417.32 | $404.10 | $404.10 | $410.26 | $410.26 | 689,291 | $689,291.00 |
| 04-25-2025 | $405.24 | $405.24 | $414.65 | $414.65 | $404.43 | $404.43 | $410.24 | $410.24 | 524,514 | $524,514.00 |
