The highest closing price for EMCOR (EME) last year was $526.69, on November 21. It was up 113% for the year. The latest price is $434.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $457.27 | $459.24 | $452.52 | $453.67 | 349,784 |
December 30 2024 | $456.05 | $460.36 | $449.78 | $457.02 | 291,883 |
December 27 2024 | $462.37 | $463.89 | $454.29 | $459.15 | 177,580 |
December 26 2024 | $462.77 | $466.54 | $460.03 | $466.35 | 145,120 |
December 24 2024 | $464.11 | $465.25 | $460.98 | $463.26 | 134,891 |
December 23 2024 | $464.08 | $464.77 | $457.22 | $463.03 | 192,016 |
December 20 2024 | $458.38 | $470.72 | $454.51 | $465.59 | 867,624 |
December 19 2024 | $469.95 | $476.97 | $461.43 | $464.07 | 371,432 |
December 18 2024 | $479.66 | $484.66 | $464.01 | $464.19 | 556,035 |
December 17 2024 | $477.29 | $481.54 | $470.31 | $476.66 | 440,332 |
December 16 2024 | $478.50 | $487.02 | $476.76 | $484.31 | 343,832 |
December 13 2024 | $479.50 | $484.39 | $476.35 | $479.04 | 266,118 |
December 12 2024 | $481.75 | $484.30 | $476.59 | $480.01 | 250,057 |
December 11 2024 | $482.10 | $482.76 | $476.50 | $480.72 | 319,216 |
December 10 2024 | $482.35 | $485.07 | $473.41 | $474.07 | 349,384 |
December 09 2024 | $505.63 | $508.78 | $468.32 | $478.35 | 556,766 |
December 06 2024 | $513.49 | $513.49 | $504.10 | $508.78 | 313,354 |
December 05 2024 | $513.74 | $517.84 | $507.99 | $513.26 | 323,267 |
December 04 2024 | $510.79 | $514.61 | $507.13 | $514.45 | 336,650 |
December 03 2024 | $506.99 | $510.51 | $500.80 | $509.34 | 340,881 |
December 02 2024 | $511.70 | $517.48 | $504.82 | $504.84 | 319,094 |
November 29 2024 | $513.81 | $519.46 | $509.72 | $509.87 | 177,411 |
November 27 2024 | $519.74 | $522.23 | $505.02 | $507.70 | 391,237 |
November 26 2024 | $511.23 | $522.48 | $508.49 | $514.52 | 451,861 |
November 25 2024 | $507.66 | $512.89 | $502.79 | $510.74 | 651,345 |
Daily pricing data for EMCOR dates back to 7/24/1995, and may be incomplete.
