EMCOR Group Inc (EME) Historical Stock Data
384.95 ↑9.45 (2.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EME is down -0.15% a day on average. There have been 16 days where EMCOR Group Inc closed green and 14 days where EME closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 364.70 | 384.95 | ↑$20.25 (5.55%) | 362.80 | 385.05 | 399.98K |
| 2025-04-01 | 368.52 | 375.50 | ↑$6.98 (1.89%) | 365.96 | 377.09 | 408.07K |
| 2025-03-31 | 361.18 | 369.63 | ↑$8.45 (2.34%) | 352.10 | 369.70 | 775.94K |
| 2025-03-28 | 379.72 | 370.87 | ↓$8.85 (-2.33%) | 366.72 | 380.29 | 400.39K |
| 2025-03-27 | 388.67 | 379.33 | ↓$9.34 (-2.40%) | 377.38 | 389.93 | 637.13K |
| 2025-03-26 | 411.76 | 392.25 | ↓$19.51 (-4.74%) | 391.13 | 411.86 | 296.59K |
| 2025-03-25 | 411.73 | 412.28 | ↑$0.55 (0.13%) | 407.14 | 416.80 | 359.43K |
| 2025-03-24 | 405.00 | 412.85 | ↑$7.85 (1.94%) | 404.44 | 415.52 | 560.91K |
| 2025-03-21 | 393.85 | 395.14 | ↑$1.29 (0.33%) | 390.44 | 395.89 | 1.26M |
| 2025-03-20 | 390.72 | 399.52 | ↑$8.80 (2.25%) | 390.72 | 406.55 | 559.66K |
| 2025-03-19 | 388.67 | 398.54 | ↑$9.87 (2.54%) | 386.12 | 401.88 | 412.27K |
| 2025-03-18 | 388.84 | 386.54 | ↓$2.30 (-0.59%) | 383.12 | 392.56 | 359.68K |
| 2025-03-17 | 385.83 | 395.09 | ↑$9.26 (2.40%) | 384.33 | 398.65 | 391.23K |
| 2025-03-14 | 380.82 | 388.51 | ↑$7.69 (2.02%) | 379.30 | 390.30 | 330.48K |
| 2025-03-13 | 380.25 | 372.92 | ↓$7.33 (-1.93%) | 369.72 | 382.52 | 335.81K |
| 2025-03-12 | 385.50 | 382.39 | ↓$3.11 (-0.81%) | 377.61 | 390.00 | 530.12K |
| 2025-03-11 | 362.19 | 372.60 | ↑$10.41 (2.87%) | 360.00 | 379.99 | 620.38K |
| 2025-03-10 | 364.84 | 361.16 | ↓$3.68 (-1.01%) | 355.53 | 369.99 | 640K |
| 2025-03-07 | 375.85 | 375.35 | ↓$0.50 (-0.13%) | 363.80 | 382.62 | 583.57K |
| 2025-03-06 | 380.22 | 374.87 | ↓$5.35 (-1.41%) | 370.21 | 387.37 | 689.26K |
| 2025-03-05 | 389.15 | 392.60 | ↑$3.46 (0.89%) | 384.80 | 396.20 | 522.74K |
| 2025-03-04 | 385.00 | 388.08 | ↑$3.08 (0.80%) | 376.29 | 398.38 | 662.27K |
| 2025-03-03 | 411.10 | 395.73 | ↓$15.37 (-3.74%) | 394.01 | 411.10 | 560.38K |
| 2025-02-28 | 400.07 | 408.91 | ↑$8.84 (2.21%) | 396.02 | 409.01 | 676.93K |
| 2025-02-27 | 418.62 | 402.71 | ↓$15.91 (-3.80%) | 401.84 | 424.14 | 576.98K |
| 2025-02-26 | 419.98 | 420.88 | ↑$0.90 (0.21%) | 415.13 | 433.63 | 881.42K |
| 2025-02-25 | 390.46 | 398.03 | ↑$7.57 (1.94%) | 385.52 | 400.47 | 827.89K |
| 2025-02-24 | 403.30 | 391.43 | ↓$11.87 (-2.94%) | 388.29 | 406.44 | 841.08K |
| 2025-02-21 | 432.91 | 404.35 | ↓$28.56 (-6.60%) | 402.71 | 432.91 | 702.70K |
| 2025-02-20 | 435.58 | 424.64 | ↓$10.94 (-2.51%) | 418.86 | 436.11 | 432.18K |
Create an account or log in to view more rows.
$EME hot damn <3
$EME the bulls in here
$EME fuck all u greedy bulls
$EME Like if you’re a bull
$EME Holding Strong since January ??????????
$EME it's just a matter of time and patience...
$EME now I buy
$EME Fuk the 1% even though i feel like the 1%
$EME Don't like that...
$EME watch this fly!!!!