Get the Stockscreener App
400.62
4.29%
16.49
After Hours:
400.62
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
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 April 24, 2025, is $400.62.
- Emcor Group Inc all-time high stock price is $545.29, occurred on January 22, 2025.
- 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 935.73% to $400.62 now.
- The 52-week high stock price for EME is $545.29, representing a 36.11% increase from the current share price, occurred on January 22, 2025.
- The 52-week low stock price for EME is $319.49, indicating a -20.25% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Emcor Group Inc (EME) stock in the beginning of 2024 was $127.36. The stock closed the year at $148.11, a gain of over 16.29% for the year.
The table below shows more information about EME historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 24, 2025 | $402.7 | $382.3 | $20.39 | 331,741.0 | +4.29% |
| Apr 23, 2025 | $397.5 | $382.1 | $15.38 | 404,675.0 | +2.93% |
| Apr 22, 2025 | $376.3 | $365.9 | $10.47 | 370,306.0 | +2.89% |
| Apr 21, 2025 | $375.7 | $357.0 | $18.74 | 400,608.0 | -4.25% |
| Apr 17, 2025 | $383.9 | $374.1 | $9.83 | 359,200.0 | -0.94% |
| Apr 16, 2025 | $389.3 | $375.0 | $14.31 | 498,341.0 | -1.97% |
| Apr 15, 2025 | $395.7 | $386.0 | $9.68 | 395,651.0 | +1.12% |
| Apr 14, 2025 | $393.0 | $379.0 | $14.01 | 388,472.0 | +0.54% |
| Apr 11, 2025 | $385.3 | $367.0 | $18.29 | 455,165.0 | +2.27% |
| Apr 10, 2025 | $386.2 | $365.9 | $20.37 | 581,883.0 | -4.04% |
| Apr 09, 2025 | $396.7 | $349.8 | $46.89 | 931,346.0 | +10.37% |
| Apr 08, 2025 | $375.6 | $347.7 | $27.87 | 816,401.0 | +1.08% |
| Apr 07, 2025 | $362.0 | $324.8 | $37.19 | 1,079,615.0 | +2.47% |
| Apr 04, 2025 | $347.8 | $320.9 | $26.88 | 1,172,031.0 | -3.53% |
| Apr 03, 2025 | $367.6 | $352.2 | $15.47 | 491,051.0 | -7.90% |
| Apr 02, 2025 | $385.0 | $362.8 | $22.25 | 398,652.0 | +2.52% |
| Apr 01, 2025 | $377.1 | $366.0 | $11.13 | 407,598.0 | +1.59% |
| Mar 31, 2025 | $369.7 | $352.1 | $17.60 | 775,908.0 | -0.33% |
| Mar 28, 2025 | $380.3 | $366.7 | $13.57 | 400,389.0 | -2.23% |
| Mar 27, 2025 | $389.9 | $377.4 | $12.55 | 631,694.0 | -3.29% |
| Mar 26, 2025 | $411.9 | $391.1 | $20.73 | 288,433.0 | -4.86% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $402.7 | $320.9 | $81.81 | 9,814,477.0 | +8.38% |
| Mar, 2025 | $416.8 | $352.1 | $64.70 | 10,580,482.0 | -9.61% |
| Feb, 2025 | $471.8 | $385.5 | $86.26 | 9,691,593.0 | -8.74% |
| Jan, 2025 | $545.3 | $428.9 | $116.4 | 9,427,307.0 | -1.29% |
Emcor Group Inc Stock (EME) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $518.1 | $450.0 | $68.10 | 6,426,953.0 | -10.36% |
| Nov, 2024 | $532.4 | $450.7 | $81.71 | 9,545,536.0 | +14.36% |
| Oct, 2024 | $456.8 | $420.2 | $36.56 | 6,190,830.0 | +3.61% |
| Sep, 2024 | $444.0 | $350.1 | $93.89 | 7,658,475.0 | +9.53% |
| Aug, 2024 | $393.4 | $319.5 | $73.86 | 7,049,752.0 | +4.69% |
| Jul, 2024 | $396.8 | $345.8 | $51.05 | 10,372,831.0 | +2.84% |
| Jun, 2024 | $391.6 | $360.3 | $31.33 | 9,698,694.0 | -6.07% |
| May, 2024 | $402.0 | $348.6 | $53.34 | 11,451,531.0 | +8.82% |
| Apr, 2024 | $369.5 | $327.4 | $42.15 | 9,844,178.0 | +1.99% |
| Mar, 2024 | $354.7 | $313.5 | $41.25 | 9,583,119.0 | +11.70% |
| Feb, 2024 | $318.2 | $228.3 | $89.90 | 9,164,962.0 | +37.44% |
| Jan, 2024 | $233.0 | $209.3 | $23.72 | 5,842,427.0 | +5.89% |
Emcor Group Inc Stock (EME) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $221.8 | $210.3 | $11.50 | 5,962,245.0 | +1.37% |
| Nov, 2023 | $220.9 | $204.1 | $16.82 | 5,344,561.0 | +2.84% |
| Oct, 2023 | $210.9 | $191.5 | $19.42 | 6,376,491.0 | -1.78% |
| Sep, 2023 | $227.5 | $207.6 | $19.87 | 5,472,245.0 | -6.18% |
| Aug, 2023 | $226.5 | $209.7 | $16.80 | 7,237,779.0 | +4.28% |
| Jul, 2023 | $215.9 | $180.6 | $35.30 | 7,080,578.0 | +16.38% |
| Jun, 2023 | $185.7 | $163.4 | $22.22 | 13,304,569.0 | +12.10% |
| May, 2023 | $173.7 | $161.5 | $12.25 | 6,824,432.0 | -3.60% |
| Apr, 2023 | $174.1 | $151.5 | $22.53 | 8,142,768.0 | +5.17% |
| Mar, 2023 | $169.5 | $152.8 | $16.72 | 8,019,478.0 | -2.77% |
| Feb, 2023 | $169.9 | $143.8 | $26.03 | 6,068,228.0 | +12.80% |
| Jan, 2023 | $153.0 | $141.9 | $11.09 | 4,328,515.0 | +0.09% |
2.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):