Emcor Group Inc (EME)

Date: O: H: L: C: Vol:

Emcor Group Inc Stock (EME) Price History

The historical daily chart and data for Emcor Group Inc stock (EME), adjusted for splits and dividends, show that the latest closing stock price as of October 30, 2026, is $679.55.

Emcor Group Inc all-time high stock price is $951.96, occurred on May 06, 2026.
The lowest Emcor Group Inc stock price recorded was $38.68 on October 02, 2014. Since then, Emcor Group Inc's stock price has risen over 94.31% to $679.55 now.
The 52-week high stock price for EME is $951.96, representing a 40.09% increase from the current share price, occurred on May 06, 2026.
The 52-week low stock price for EME is $564.92, indicating a 16.87% decrease from the current share price, occurred on November 21, 2025.
The closing price of Emcor Group Inc (EME) stock in the beginning of 2025 was $457.63. The stock closed the year at $611.79, a gain of over 33.69% for the year.

The table below shows more information about EME historical price data:

FromTo

Date	High	Low	High - Low	Volume	% Change
Oct 30, 2026	$694.28	$658.49	$35.79	553,158	-1.42%
Oct 29, 2026	$722.40	$676.71	$45.68	666,733	+1.59%
Oct 28, 2026	$684.71	$665.55	$19.16	434,230	+1.83%
Oct 27, 2026	$676.50	$661.89	$14.62	438,021	+0.06%
Oct 26, 2026	$670.46	$650.01	$20.45	448,740	+2.82%
Oct 23, 2026	$657.77	$631.70	$26.07	577,323	-1.93%
Oct 22, 2026	$686.87	$653.56	$33.31	644,788	-5.54%
Oct 21, 2026	$721.87	$686.52	$35.35	462,836	-0.47%
Oct 20, 2026	$712.94	$691.09	$21.85	448,680	-2.00%
Oct 19, 2026	$736.43	$715.06	$21.37	232,019	-0.67%
Oct 16, 2026	$737.22	$719.53	$17.69	267,990	-1.48%
Oct 15, 2026	$734.51	$704.87	$29.64	409,428	-1.72%
Oct 14, 2026	$773.88	$736.90	$36.98	339,052	-3.96%
Oct 13, 2026	$778.04	$754.80	$23.24	388,957	-0.40%
Oct 12, 2026	$791.88	$776.24	$15.64	341,282	-1.30%
Oct 09, 2026	$793.95	$774.74	$19.21	180,581	+1.44%
Oct 08, 2026	$787.73	$761.78	$25.94	370,114	-0.82%
Oct 07, 2026	$806.57	$769.30	$37.28	368,125	-4.83%
Oct 06, 2026	$834.23	$785.00	$49.23	422,689	+5.82%
Oct 05, 2026	$791.00	$771.19	$19.81	395,624	-0.94%
Oct 02, 2026	$794.95	$777.95	$17.00	370,132	+2.29%
Oct 01, 2026	$769.54	$750.30	$19.24	319,858	+1.93%

Emcor Group Inc Stock (EME) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Emcor Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EME shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Emcor Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Emcor Group Inc Stock (EME) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Oct, 2026	$834.23	$631.70	$202.53	9,080,360	-9.93%
Sep, 2026	$782.60	$722.08	$60.52	7,264,534	+2.72%
Aug, 2026	$864.83	$730.90	$133.94	7,679,354	-7.94%
Jul, 2026	$839.99	$668.82	$171.17	10,575,214	-3.86%
Jun, 2026	$876.52	$775.88	$100.64	9,536,270	+0.37%
May, 2026	$951.96	$820.11	$131.85	7,092,018	-7.27%
Apr, 2026	$901.24	$737.90	$163.34	7,433,761	+20.77%
Mar, 2026	$775.86	$685.50	$90.36	8,546,024	+1.89%
Feb, 2026	$835.00	$687.33	$147.67	8,022,507	+0.54%
Jan, 2026	$747.78	$614.95	$132.83	6,775,302	+17.81%

Emcor Group Inc Stock (EME) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$645.32	$590.99	$54.33	7,514,297	+0.36%
Nov, 2025	$681.84	$564.92	$116.92	7,776,027	-8.98%
Oct, 2025	$778.64	$632.06	$146.58	11,903,694	+4.04%
Sep, 2025	$660.43	$596.17	$64.26	20,171,844	+4.76%
Aug, 2025	$640.38	$589.30	$51.08	6,535,439	-1.19%
Jul, 2025	$667.64	$516.91	$150.73	8,715,469	+17.31%
Jun, 2025	$538.30	$455.14	$83.16	9,193,291	+13.36%
May, 2025	$478.75	$407.48	$71.27	9,753,036	+17.76%
Apr, 2025	$417.32	$320.89	$96.43	12,325,393	+8.41%
Mar, 2025	$416.80	$352.10	$64.70	10,580,482	-9.61%
Feb, 2025	$471.78	$385.52	$86.26	9,691,593	-8.74%
Jan, 2025	$545.30	$428.93	$116.36	9,427,307	-1.29%

Emcor Group Inc Stock (EME) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$518.10	$450.00	$68.10	6,426,953	-10.36%
Nov, 2024	$532.38	$450.67	$81.71	9,545,536	+14.36%
Oct, 2024	$456.76	$420.20	$36.56	6,190,830	+3.61%
Sep, 2024	$443.96	$350.07	$93.89	7,658,475	+9.53%
Aug, 2024	$393.35	$319.49	$73.86	7,049,752	+4.69%
Jul, 2024	$396.84	$345.79	$51.05	10,372,831	+2.84%
Jun, 2024	$391.64	$360.30	$31.33	9,698,694	-6.07%
May, 2024	$401.98	$348.65	$53.34	11,451,531	+8.82%
Apr, 2024	$369.53	$327.38	$42.15	9,844,178	+1.99%
Mar, 2024	$354.73	$313.49	$41.25	9,583,119	+11.70%
Feb, 2024	$318.20	$228.30	$89.90	9,164,962	+37.44%
Jan, 2024	$233.03	$209.31	$23.72	5,842,427	+5.89%

Similar to EME