EMCOR Group, Inc. Common Stock (EME)

Historical Prices For EMCOR Group, Inc. Common Stock (EME)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	385.00	400.80	374.64	400.70	1,128,034	400.70
4/29/2025	408.88	414.84	406.56	413.02	501,123	413.02
4/28/2025	410.86	417.32	404.10	410.26	689,291	410.26
4/25/2025	405.24	414.64	404.43	410.24	524,515	410.24
4/24/2025	383.25	402.70	382.31	400.62	331,814	400.62
4/23/2025	392.70	397.51	382.13	384.13	404,689	384.13
4/22/2025	370.73	376.34	365.87	373.20	370,608	373.20
4/21/2025	374.07	375.71	356.97	362.71	400,608	362.71
4/17/2025	382.08	383.95	374.12	378.81	359,206	378.81
4/16/2025	382.85	389.31	375.00	382.40	498,357	382.15
4/15/2025	386.48	395.68	386.00	390.10	395,713	389.85
4/14/2025	392.85	393.00	378.99	385.79	388,478	385.54
4/11/2025	375.28	385.27	366.98	383.73	455,213	383.48
4/10/2025	376.01	386.23	365.86	375.20	643,593	374.95
4/09/2025	350.72	396.67	349.78	391.00	931,502	390.74
4/08/2025	369.15	375.55	347.68	354.26	819,257	354.03
4/07/2025	325.80	359.88	324.80	350.48	1,144,101	350.25
4/04/2025	340.00	347.76	320.88	342.02	1,172,088	341.80
4/03/2025	362.15	367.65	352.18	354.54	491,189	354.31
4/02/2025	364.70	385.05	362.80	384.95	399,563	384.70
4/01/2025	368.52	377.09	365.96	375.50	408,049	375.25
3/31/2025	361.18	369.70	352.10	369.63	775,935	369.39
3/28/2025	379.72	380.29	366.72	370.87	400,389	370.63
3/27/2025	388.67	389.93	377.38	379.33	637,114	379.08
3/26/2025	411.76	411.86	391.13	392.25	296,589	391.99
3/25/2025	411.73	416.80	407.13	412.28	359,432	412.01
3/24/2025	405.00	415.52	404.44	412.85	560,891	412.58
3/21/2025	393.85	395.89	390.44	395.14	1,255,904	394.88
3/20/2025	390.72	406.55	390.72	399.52	559,656	399.26
3/19/2025	388.67	401.88	386.12	398.54	412,268	398.28
3/18/2025	388.84	392.56	383.12	386.54	359,675	386.29
3/17/2025	385.83	398.65	384.33	395.09	391,219	394.83
3/14/2025	380.82	390.30	379.30	388.51	330,475	388.26
3/13/2025	380.25	382.51	369.72	372.92	335,739	372.68
3/12/2025	385.50	390.00	377.61	382.39	530,117	382.14
3/11/2025	362.19	379.99	360.00	372.60	620,383	372.36
3/10/2025	364.84	369.99	355.52	361.16	639,981	360.92
3/07/2025	375.85	382.62	363.80	375.35	583,571	375.11
3/06/2025	380.22	387.37	370.21	374.87	690,652	374.63
3/05/2025	389.14	396.20	384.80	392.60	522,734	392.34
3/04/2025	385.00	398.38	376.29	388.08	662,264	387.83
3/03/2025	411.10	411.10	394.01	395.73	560,375	395.47
2/28/2025	400.07	409.01	396.01	408.91	676,931	408.64
2/27/2025	418.62	424.14	401.84	402.71	576,856	402.45
2/26/2025	419.98	433.63	415.13	420.88	881,365	420.61
2/25/2025	390.46	400.47	385.52	398.03	827,861	397.77
2/24/2025	403.30	406.44	388.29	391.43	841,038	391.17
2/21/2025	432.91	432.91	402.71	404.35	702,717	404.09
2/20/2025	435.58	436.11	418.86	424.64	431,984	424.36
2/19/2025	431.03	436.08	430.52	434.85	340,641	434.57
2/18/2025	427.90	435.97	427.75	433.91	466,303	433.63
2/14/2025	428.92	428.92	422.24	426.29	303,336	426.01
2/13/2025	437.58	439.34	421.43	427.55	519,362	427.27
2/12/2025	433.74	438.71	431.01	433.49	603,926	433.21
2/11/2025	461.65	463.76	443.02	446.24	373,172	445.95
2/10/2025	463.37	469.29	461.00	466.51	345,758	466.20
2/07/2025	470.93	471.78	460.15	461.75	331,805	461.45
2/06/2025	460.00	467.70	457.79	467.17	422,007	466.87
2/05/2025	450.35	463.64	448.09	456.65	357,993	456.35
2/04/2025	450.28	452.32	442.55	445.00	386,884	444.71
2/03/2025	436.94	453.29	432.12	448.40	635,199	448.11