354.54
price down icon7.90%   -30.41
pre-market  Pre-market:  352.00   -2.54   -0.72%
loading

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 03, 2025, is $354.54.
  • 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 816.60% to $354.54 now.
  • The 52-week high stock price for EME is $545.29, representing a 53.80% increase from the current share price, occurred on January 22, 2025.
  • The 52-week low stock price for EME is $319.49, indicating a -9.89% 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:
Date High Low High - Low Volume % Change
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%
Mar 25, 2025 $416.8 $407.1 $9.67 324,997.0 -0.14%
Mar 24, 2025 $415.5 $404.4 $11.08 533,663.0 +4.48%
Mar 21, 2025 $395.9 $390.4 $5.45 1,129,793.0 -1.10%
Mar 20, 2025 $406.5 $390.7 $15.82 547,881.0 +0.25%
Mar 19, 2025 $401.9 $386.1 $15.76 384,097.0 +3.10%
Mar 18, 2025 $392.6 $383.1 $9.44 353,739.0 -2.16%
Mar 17, 2025 $398.6 $384.3 $14.32 363,331.0 +1.69%
Mar 14, 2025 $390.3 $379.3 $11.00 324,901.0 +4.18%
Mar 13, 2025 $382.5 $369.7 $12.79 333,250.0 -2.48%
Mar 12, 2025 $390.0 $377.6 $12.39 519,100.0 +2.63%
Mar 11, 2025 $380.0 $360.0 $19.99 602,136.0 +3.17%
Mar 10, 2025 $370.0 $355.5 $14.47 618,846.0 -3.78%
Mar 07, 2025 $382.6 $363.8 $18.82 566,406.0 +0.13%
Mar 06, 2025 $387.4 $370.2 $17.16 676,085.0 -4.52%
Mar 05, 2025 $396.2 $384.8 $11.40 498,308.0 +1.16%

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 $385.0 $352.2 $32.87 1,788,352.0 -4.08%
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%
engineering_construction J
$118.48
price down icon 4.85%
engineering_construction ACM
$92.73
price down icon 3.24%
engineering_construction FIX
$311.37
price down icon 9.03%
engineering_construction STN
$84.71
price down icon 0.65%
engineering_construction APG
$33.91
price down icon 6.66%
Cap:     |  Volume (24h):