NYSE - Nasdaq Real Time Price USD

EMCOR Group, Inc. (EME)

Time to buy EME?
473.71
+3.72
+(0.79%)
As of 3:22:50 PM EDT. Market Open.
Time to buy EME?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 20, 2025472.63478.16472.20473.71473.71334,009
May 19, 2025461.02470.89460.12469.99469.99298,800
May 16, 2025465.96472.33463.00470.43470.43424,000
May 15, 2025463.69469.43461.00464.29464.29489,900
May 14, 2025475.83478.75465.91466.57466.57599,300
May 13, 2025457.60474.30457.06472.38472.38750,100
May 12, 2025458.49465.00451.77457.31457.31441,800
May 9, 2025441.38444.02436.62439.43439.43219,900
May 8, 2025440.33448.44435.02440.24440.24312,400
May 7, 2025434.08437.46427.90434.15434.15430,400
May 6, 2025431.63437.29429.73433.07433.07411,800
May 5, 2025426.28439.64426.28435.99435.99551,400
May 2, 2025416.66433.83415.72430.19430.19678,600
May 1, 2025411.47418.95407.48412.52412.52606,900
Apr 30, 2025385.00400.80374.64400.70400.701,128,000
Apr 29, 2025408.88414.84406.56413.02413.02501,100
Apr 28, 2025410.86417.32404.10410.26410.26689,300
Apr 25, 2025405.24414.65404.43410.24410.24524,500
Apr 24, 2025383.25402.70382.31400.62400.62331,800
Apr 23, 2025392.70397.51382.13384.13384.13404,700
Apr 22, 2025370.73376.34365.87373.20373.20370,600
Apr 21, 2025374.07375.71356.97362.71362.71400,600
Apr 17, 2025 0.25 Dividend
Apr 17, 2025382.08383.95374.12378.81378.81359,200
Apr 16, 2025382.85389.31375.00382.40382.15498,400
Apr 15, 2025386.48395.68386.01390.10389.84395,700
Apr 14, 2025392.85393.00378.99385.79385.54388,500
Apr 11, 2025375.28385.27366.98383.73383.48455,200
Apr 10, 2025376.01386.23365.86375.20374.95643,600
Apr 9, 2025350.72396.67349.78391.00390.74931,500
Apr 8, 2025369.15375.55347.68354.26354.03819,300
Apr 7, 2025325.80361.99324.80350.48350.251,144,100
Apr 4, 2025340.00347.76320.89342.02341.801,172,100
Apr 3, 2025362.15367.65352.18354.54354.31491,200
Apr 2, 2025364.70385.05362.80384.95384.70400,000
Apr 1, 2025368.52377.09365.96375.50375.25408,300
Mar 31, 2025361.18369.70352.10369.63369.39775,900
Mar 28, 2025379.72380.29366.72370.87370.63400,400
Mar 27, 2025388.67389.93377.38379.33379.08637,100
Mar 26, 2025411.76411.86391.13392.25391.99296,600
Mar 25, 2025411.73416.80407.14412.28412.01359,400
Mar 24, 2025405.00415.52404.44412.85412.58560,900
Mar 21, 2025393.85395.89390.44395.14394.881,255,900
Mar 20, 2025390.72406.55390.72399.52399.26559,600
Mar 19, 2025388.67401.88386.12398.54398.28412,300
Mar 18, 2025388.84392.56383.12386.54386.29359,700
Mar 17, 2025385.83398.65384.33395.09394.83391,200
Mar 14, 2025380.82390.30379.30388.51388.26330,500
Mar 13, 2025380.25382.52369.72372.92372.68335,700
Mar 12, 2025385.50390.00377.61382.39382.14530,000
Mar 11, 2025362.19379.99360.00372.60372.36620,400
Mar 10, 2025364.84369.99355.53361.16360.92640,000
Mar 7, 2025375.85382.62363.80375.35375.10583,600
Mar 6, 2025380.22387.37370.21374.87374.62689,200
Mar 5, 2025389.15396.20384.80392.60392.34522,700
Mar 4, 2025385.00398.38376.29388.08387.83662,300
Mar 3, 2025411.10411.10394.01395.73395.47560,400
Feb 28, 2025400.07409.01396.02408.91408.64676,800
Feb 27, 2025418.62424.14401.84402.71402.45576,900
Feb 26, 2025419.98433.63415.13420.88420.60881,400
Feb 25, 2025390.46400.47385.52398.03397.77827,700
Feb 24, 2025403.30406.44388.29391.43391.17841,000
Feb 21, 2025432.91432.91402.71404.35404.09702,700
Feb 20, 2025435.58436.11418.86424.64424.36432,000
Feb 19, 2025431.03436.09430.52434.85434.57340,600
Feb 18, 2025427.90435.97427.75433.91433.63466,300
Feb 14, 2025428.92428.92422.24426.29426.01303,300
Feb 13, 2025437.58439.34421.43427.55427.27519,400
Feb 12, 2025433.74438.71431.01433.49433.21603,900
Feb 11, 2025461.65463.76443.02446.24445.95373,200
Feb 10, 2025463.37469.29461.00466.51466.21345,700
Feb 7, 2025470.93471.78460.15461.75461.45331,800
Feb 6, 2025460.00467.70457.79467.17466.86422,000
Feb 5, 2025450.35463.64448.09456.65456.35358,000
Feb 4, 2025450.28452.32442.55445.00444.71386,900
Feb 3, 2025436.94453.29432.12448.40448.11635,200
Jan 31, 2025453.67458.32441.89448.06447.77701,500
Jan 30, 2025444.96454.98440.84448.69448.40589,800
Jan 29, 2025440.73450.52435.00439.41439.12506,300
Jan 28, 2025441.32444.63430.14438.27437.981,086,900
Jan 27, 2025487.12487.12428.93430.00429.721,611,000
Jan 24, 2025534.07534.39523.47531.65531.30285,700
Jan 23, 2025530.42533.54523.50531.80531.45365,000
Jan 22, 2025535.25545.29532.38535.99535.64383,100
Jan 21, 2025516.17527.51510.57527.16526.82411,700
Jan 17, 2025514.49514.49502.70506.47506.14375,200
Jan 16, 2025 0.25 Dividend
Jan 16, 2025507.07516.53504.89510.99510.66313,600
Jan 15, 2025502.29509.57498.32502.02501.44444,500
Jan 14, 2025473.80494.41471.98492.91492.34407,500
Jan 13, 2025460.01469.85457.08467.78467.24312,400
Jan 10, 2025471.50471.72463.39467.04466.50351,500
Jan 8, 2025469.38475.98462.08475.86475.31360,300
Jan 7, 2025479.97480.85456.35470.18469.64429,800
Jan 6, 2025476.82486.48475.00479.13478.58479,400
Jan 3, 2025459.52474.08459.52473.65473.10390,200
Jan 2, 2025455.99463.88453.29457.63457.10308,500
Dec 31, 2024457.50459.47452.75453.90453.38349,800
Dec 30, 2024456.28460.59450.00457.25456.72291,900
Dec 27, 2024462.60464.13454.52459.38458.85177,600
Dec 26, 2024463.00466.77460.26466.58466.04144,900
Dec 24, 2024464.34465.49461.21463.49462.96134,900
Dec 23, 2024464.31465.00457.45463.26462.73192,000
Dec 20, 2024458.61470.95454.74465.82465.28867,500
Dec 19, 2024470.18477.21461.66464.30463.77371,400
Dec 18, 2024479.90484.91464.25464.42463.89555,700
Dec 17, 2024477.53481.78470.54476.90476.35440,000
Dec 16, 2024478.74487.27477.00484.55483.99343,800
Dec 13, 2024479.74484.63476.59479.28478.73266,100
Dec 12, 2024481.99484.54476.83480.25479.70250,000
Dec 11, 2024482.34483.00476.74480.96480.41319,200
Dec 10, 2024482.59485.31473.65474.31473.76349,300
Dec 9, 2024505.88509.03468.55478.59478.04556,600
Dec 6, 2024513.75513.75504.35509.03508.44313,300
Dec 5, 2024514.00518.10508.24513.52512.93323,200
Dec 4, 2024511.04514.87507.38514.71514.12336,600
Dec 3, 2024507.24510.76501.05509.59509.00340,700
Dec 2, 2024511.95517.74505.07505.09504.51319,100
Nov 29, 2024514.07519.72509.97510.12509.53177,400
Nov 27, 2024520.00522.49505.27507.95507.37391,200
Nov 26, 2024511.48522.74508.75514.78514.19451,900
Nov 25, 2024507.91513.15503.04510.99510.40651,300
Nov 22, 2024522.82528.41497.88504.92504.34661,400
Nov 21, 2024520.00532.38518.50526.95526.34397,800
Nov 20, 2024517.00520.95508.76515.82515.23436,800
Nov 19, 2024497.25514.24495.42514.00513.41448,900
Nov 18, 2024501.36505.81497.25500.85500.27402,000
Nov 15, 2024499.31504.64495.76498.86498.29436,700
Nov 14, 2024500.38502.50492.80498.11497.54556,600
Nov 13, 2024515.00517.00498.61500.36499.78454,900
Nov 12, 2024521.61524.50510.89514.08513.49472,000
Nov 11, 2024521.78525.31516.34520.44519.84634,900
Nov 8, 2024507.87519.10506.00514.15513.56593,200
Nov 7, 2024503.00509.46501.60504.35503.77796,500
Nov 6, 2024492.45504.53486.88501.88501.30616,600
Nov 5, 2024462.13476.50462.13475.78475.23357,400
Nov 4, 2024450.70468.59450.67461.50460.97394,000
Nov 1, 2024457.56461.87451.52453.21452.69523,300
Oct 31, 2024439.12456.76436.51446.07445.56548,200
Oct 30, 2024431.99438.56431.29431.77431.27369,900
Oct 29, 2024430.00436.95427.82436.79436.29355,000
Oct 28, 2024432.12434.23429.46431.56431.06359,400
Oct 25, 2024443.91443.91422.16428.58428.09502,900
Oct 24, 2024445.96447.50441.60446.11445.60265,300
Oct 23, 2024445.35449.68442.07445.62445.11172,700
Oct 22, 2024450.00454.11445.03447.94447.42221,500
Oct 21, 2024453.00456.16449.27455.10454.58217,200
Oct 18, 2024453.80453.86444.43453.74453.22261,900
Oct 17, 2024452.25455.52448.82453.75453.23266,400
Oct 16, 2024447.21452.44444.38447.28446.76246,800
Oct 15, 2024 0.25 Dividend
Oct 15, 2024452.94454.40441.60444.91444.40245,800
Oct 14, 2024452.39454.84449.32452.60451.83142,000
Oct 11, 2024441.80450.55441.80450.45449.68151,200
Oct 10, 2024443.00443.50436.19442.09441.34182,200
Oct 9, 2024439.04448.10439.04446.94446.18266,200
Oct 8, 2024443.55445.66439.18439.74438.99351,200
Oct 7, 2024433.35444.98433.23440.36439.61352,400
Oct 4, 2024437.85440.75430.79435.00434.26291,600
Oct 3, 2024429.89431.36426.04430.95430.22308,800
Oct 2, 2024425.00433.55423.66429.89429.16226,400
Oct 1, 2024428.50429.83420.20428.28427.55274,200
Sep 30, 2024425.63430.98421.88430.53429.80278,100
Sep 27, 2024428.70430.77423.61427.09426.36363,900
Sep 26, 2024440.44443.96428.63429.30428.57512,600
Sep 25, 2024435.50442.15433.50435.47434.73524,800
Sep 24, 2024434.99437.61427.02433.56432.82362,700
Sep 23, 2024437.61441.89434.98435.11434.37392,500
Sep 20, 2024430.45437.10428.00435.60434.86721,900
Sep 19, 2024420.67432.88412.43430.05429.32460,800
Sep 18, 2024411.84417.78406.24408.75408.05384,000
Sep 17, 2024406.19410.67404.22409.20408.50349,800
Sep 16, 2024396.86403.69394.51402.69402.00199,200
Sep 13, 2024392.78400.49392.45396.42395.74249,000
Sep 12, 2024385.27393.77382.52388.49387.83408,900
Sep 11, 2024372.69385.07364.50385.07384.41338,500
Sep 10, 2024365.27371.94363.61371.26370.63362,900
Sep 9, 2024355.75366.27355.64364.10363.48375,800
Sep 6, 2024354.39360.56350.53352.88352.28384,800
Sep 5, 2024354.10355.76350.07353.47352.87383,200
Sep 4, 2024356.31361.10351.91356.46355.85350,300
Sep 3, 2024389.92389.92357.26358.63358.02524,100
Aug 30, 2024386.89393.35386.59393.06392.39552,500
Aug 29, 2024382.41392.31381.50385.17384.51287,100
Aug 28, 2024380.00383.02376.92379.75379.10231,000
Aug 27, 2024375.00383.16373.27380.87380.22282,000
Aug 26, 2024382.71385.17375.05377.61376.97212,500
Aug 23, 2024374.80383.15374.74382.30381.65236,700
Aug 22, 2024373.01378.27371.98372.76372.13290,900
Aug 21, 2024366.25373.33360.13373.13372.49243,700
Aug 20, 2024368.00371.64361.51367.30366.67299,400
Aug 19, 2024366.59368.68361.26368.54367.91279,300
Aug 16, 2024372.19372.31363.15366.59365.97220,400
Aug 15, 2024371.56374.77368.13372.19371.56188,200
Aug 14, 2024364.44367.46361.42365.35364.73293,400
Aug 13, 2024359.42362.96354.51361.46360.84297,700
Aug 12, 2024356.81360.17352.09355.80355.19208,100
Aug 9, 2024357.02360.87353.53355.77355.16259,200
Aug 8, 2024353.99357.39345.81357.02356.41326,400
Aug 7, 2024359.32360.82343.08347.88347.29396,500
Aug 6, 2024343.51355.64341.59350.43349.83426,700
Aug 5, 2024329.14348.04319.49340.22339.64654,100
Aug 2, 2024355.89359.75341.46349.70349.10583,300
Aug 1, 2024375.58384.98360.85366.12365.50487,400
Jul 31, 2024370.85380.72369.43375.44374.80474,800
Jul 30, 2024364.83370.20355.22358.47357.86449,900
Jul 29, 2024365.34374.84362.46362.87362.25409,400
Jul 26, 2024359.42368.08351.91364.05363.431,229,600
Jul 25, 2024388.61396.84345.79346.60346.011,435,600
Jul 24, 2024374.23376.01355.51356.73356.12636,700
Jul 23, 2024374.28383.28371.40379.21378.56388,800
Jul 22, 2024366.74375.96364.50375.74375.10284,700
Jul 19, 2024365.18366.97360.73363.61362.99379,400
Jul 18, 2024364.85374.48356.53364.83364.21460,400
Jul 17, 2024386.00386.00361.21361.24360.62431,800
Jul 16, 2024383.42391.31380.14390.88390.21360,600
Jul 15, 2024 0.25 Dividend
Jul 15, 2024377.57384.21376.14380.39379.74343,400
Jul 12, 2024377.93382.25371.48376.45375.56294,400
Jul 11, 2024374.08378.09370.48375.46374.57253,400
Jul 10, 2024365.85373.08365.59372.76371.88337,400
Jul 9, 2024363.84368.06363.38363.56362.70462,400
Jul 8, 2024366.28369.38362.76363.84362.98301,000
Jul 5, 2024370.34372.97359.82362.54361.68290,200
Jul 3, 2024357.91371.28355.50371.09370.21381,400
Jul 2, 2024358.41361.14355.00356.86356.02652,000
Jul 1, 2024367.93370.79357.92359.66358.81470,000
Jun 28, 2024370.00375.36362.08365.08364.22898,800
Jun 27, 2024369.50371.52367.00370.38369.50475,600
Jun 26, 2024376.23379.76365.11368.52367.65625,600
Jun 25, 2024381.07381.72371.36378.53377.63381,000
Jun 24, 2024381.00382.33372.23380.78379.88496,000
Jun 21, 2024382.96383.12364.28381.27380.37889,400
Jun 20, 2024385.68391.62382.03385.91385.00488,600
Jun 18, 2024382.54388.00377.09385.68384.77352,600
Jun 17, 2024377.20386.68376.31383.03382.12399,800
Jun 14, 2024386.02386.53375.00377.20376.31336,900
Jun 13, 2024382.41390.16379.31390.14389.22345,300
Jun 12, 2024380.00387.56380.00382.60381.69371,700
Jun 11, 2024379.03381.44373.79374.90374.01415,400
Jun 10, 2024373.62380.35373.62379.03378.13379,400
Jun 7, 2024378.66383.40375.69376.00375.11335,300
Jun 6, 2024377.37377.67370.97374.25373.36469,800
Jun 5, 2024370.43380.20368.89378.14377.25530,600
Jun 4, 2024371.17372.51360.30368.89368.02794,600
Jun 3, 2024391.00391.64366.36373.10372.221,102,200
May 31, 2024395.59400.97379.57388.66387.744,335,700
May 30, 2024394.36399.61394.13395.59394.65403,200
May 29, 2024391.90397.21390.10393.90392.97443,100
May 28, 2024400.54401.98392.51393.68392.75506,800
May 24, 2024390.30400.57390.30398.69397.75376,400
May 23, 2024393.25396.87388.40390.10389.18541,800
May 22, 2024388.90392.61384.59388.50387.58444,500
May 21, 2024382.52388.72381.06388.24387.32466,700
May 20, 2024379.22386.49379.22383.83382.92267,000

Related Tickers

FIX Comfort Systems USA, Inc.
472.86
+0.56%
 
PWR Quanta Services, Inc.
344.05
-0.19%
 
STRL Sterling Infrastructure, Inc.
186.63
+0.35%
 
MTZ MasTec, Inc.
157.93
+0.36%
 
IESC IES Holdings, Inc.
250.60
-1.44%
 
BLD TopBuild Corp.
290.11
-1.82%
 
PRIM Primoris Services Corporation
74.96
-0.35%
 
AGX Argan, Inc.
188.48
-0.26%
 
ACM AECOM
108.53
-0.37%
 
GVA Granite Construction Incorporated
86.61
-0.20%