EMCOR Group, Inc. Common Stock (EME)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	364.70	385.05	362.80	384.95	399,563	384.95
4/01/2025	368.52	377.09	365.96	375.50	408,049	375.50
3/31/2025	361.18	369.70	352.10	369.63	775,935	369.63
3/28/2025	379.72	380.29	366.72	370.87	400,389	370.87
3/27/2025	388.67	389.93	377.38	379.33	637,114	379.33
3/26/2025	411.76	411.86	391.13	392.25	296,589	392.25
3/25/2025	411.73	416.80	407.13	412.28	359,432	412.28
3/24/2025	405.00	415.52	404.44	412.85	560,891	412.85
3/21/2025	393.85	395.89	390.44	395.14	1,255,904	395.14
3/20/2025	390.72	406.55	390.72	399.52	559,656	399.52
3/19/2025	388.67	401.88	386.12	398.54	412,268	398.54
3/18/2025	388.84	392.56	383.12	386.54	359,675	386.54
3/17/2025	385.83	398.65	384.33	395.09	391,219	395.09
3/14/2025	380.82	390.30	379.30	388.51	330,475	388.51
3/13/2025	380.25	382.51	369.72	372.92	335,739	372.92
3/12/2025	385.50	390.00	377.61	382.39	530,117	382.39
3/11/2025	362.19	379.99	360.00	372.60	620,383	372.60
3/10/2025	364.84	369.99	355.52	361.16	639,981	361.16
3/07/2025	375.85	382.62	363.80	375.35	583,571	375.35
3/06/2025	380.22	387.37	370.21	374.87	690,652	374.87
3/05/2025	389.14	396.20	384.80	392.60	522,734	392.60
3/04/2025	385.00	398.38	376.29	388.08	662,264	388.08
3/03/2025	411.10	411.10	394.01	395.73	560,375	395.73
2/28/2025	400.07	409.01	396.01	408.91	676,931	408.91
2/27/2025	418.62	424.14	401.84	402.71	576,856	402.71
2/26/2025	419.98	433.63	415.13	420.88	881,365	420.88
2/25/2025	390.46	400.47	385.52	398.03	827,861	398.03
2/24/2025	403.30	406.44	388.29	391.43	841,038	391.43
2/21/2025	432.91	432.91	402.71	404.35	702,717	404.35
2/20/2025	435.58	436.11	418.86	424.64	431,984	424.64
2/19/2025	431.03	436.08	430.52	434.85	340,641	434.85
2/18/2025	427.90	435.97	427.75	433.91	466,303	433.91
2/14/2025	428.92	428.92	422.24	426.29	303,336	426.29
2/13/2025	437.58	439.34	421.43	427.55	519,362	427.55
2/12/2025	433.74	438.71	431.01	433.49	603,926	433.49
2/11/2025	461.65	463.76	443.02	446.24	373,172	446.24
2/10/2025	463.37	469.29	461.00	466.51	345,758	466.51
2/07/2025	470.93	471.78	460.15	461.75	331,805	461.75
2/06/2025	460.00	467.70	457.79	467.17	422,007	467.17
2/05/2025	450.35	463.64	448.09	456.65	357,993	456.65
2/04/2025	450.28	452.32	442.55	445.00	386,884	445.00
2/03/2025	436.94	453.29	432.12	448.40	635,199	448.40
1/31/2025	453.67	458.32	441.89	448.06	701,489	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	501.77
1/14/2025	473.80	494.40	471.98	492.91	407,452	492.67
1/13/2025	460.01	469.85	457.08	467.78	312,367	467.55
1/10/2025	471.50	471.72	463.39	467.04	351,522	466.81
1/08/2025	469.38	475.98	462.08	475.86	360,742	475.62
1/07/2025	479.97	480.85	456.35	470.18	429,803	469.95
1/06/2025	476.82	486.48	475.00	479.13	479,445	478.89
1/03/2025	459.52	474.08	459.52	473.65	390,176	473.41