The highest closing price for EMCOR (EME) in 2023 was $225.07, on September 1, 2023. It was up 45.3% for the year. The latest price is $434.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $215.19 | $216.98 | $214.70 | $214.73 | 221,138 |
December 28 2023 | $215.02 | $216.23 | $214.76 | $215.52 | 185,520 |
December 27 2023 | $216.35 | $218.09 | $214.31 | $215.50 | 176,701 |
December 26 2023 | $215.00 | $217.16 | $214.45 | $215.81 | 133,160 |
December 22 2023 | $214.55 | $216.55 | $212.58 | $215.31 | 386,005 |
December 21 2023 | $215.33 | $216.06 | $210.90 | $213.33 | 321,783 |
December 20 2023 | $217.49 | $218.06 | $214.24 | $214.27 | 258,594 |
December 19 2023 | $218.28 | $220.31 | $216.32 | $217.49 | 543,108 |
December 18 2023 | $214.55 | $217.21 | $214.15 | $216.07 | 260,318 |
December 15 2023 | $217.72 | $219.95 | $215.40 | $215.94 | 868,423 |
December 14 2023 | $219.24 | $221.12 | $217.03 | $217.91 | 337,509 |
December 13 2023 | $215.79 | $216.99 | $214.12 | $216.75 | 386,955 |
December 12 2023 | $215.96 | $218.57 | $214.59 | $216.03 | 212,677 |
December 11 2023 | $214.51 | $215.84 | $214.28 | $215.47 | 154,911 |
December 08 2023 | $211.80 | $214.53 | $211.32 | $214.03 | 197,451 |
December 07 2023 | $210.82 | $213.20 | $209.66 | $211.75 | 235,376 |
December 06 2023 | $212.29 | $214.00 | $209.85 | $211.20 | 257,341 |
December 05 2023 | $215.51 | $215.51 | $210.87 | $211.08 | 354,862 |
December 04 2023 | $213.61 | $216.54 | $211.07 | $216.09 | 273,757 |
December 01 2023 | $211.46 | $214.61 | $210.41 | $213.63 | 197,203 |
November 30 2023 | $210.94 | $212.94 | $210.81 | $211.83 | 241,100 |
November 29 2023 | $212.35 | $213.53 | $210.08 | $210.73 | 270,552 |
November 28 2023 | $217.69 | $219.22 | $210.56 | $210.95 | 329,099 |
November 27 2023 | $215.77 | $220.21 | $215.22 | $218.63 | 362,510 |
November 24 2023 | $215.16 | $216.11 | $214.92 | $215.80 | 44,363 |
Daily pricing data for EMCOR dates back to 7/24/1995, and may be incomplete.
