NYSE:EME
EMCOR Group Inc Stock Price (Quote)
$354.02
+4.67 (+1.34%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $327.38 | $369.53 | Friday, 26th Apr 2024 EME stock ended at $354.02. This is 1.34% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.83% from a day low at $345.48 to a day high of $355.27. |
| 90 days | $220.62 | $369.53 | |
| 52 weeks | $161.49 | $369.53 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $345.59 | $355.27 | $345.48 | $354.02 | 553 242 |
| Apr 25, 2024 | $359.37 | $361.28 | $347.93 | $349.35 | 810 548 |
| Apr 24, 2024 | $341.62 | $346.62 | $335.77 | $338.89 | 473 375 |
| Apr 23, 2024 | $335.09 | $341.25 | $334.16 | $338.08 | 399 499 |
| Apr 22, 2024 | $330.30 | $334.99 | $328.78 | $332.59 | 290 990 |
| Apr 19, 2024 | $336.35 | $337.86 | $327.38 | $328.63 | 519 652 |
| Apr 18, 2024 | $341.34 | $342.77 | $334.75 | $336.06 | 371 675 |
| Apr 17, 2024 | $346.28 | $346.28 | $334.43 | $339.20 | 439 146 |
| Apr 16, 2024 | $346.76 | $347.59 | $343.37 | $345.25 | 398 751 |
| Apr 15, 2024 | $356.80 | $356.92 | $347.20 | $347.27 | 317 372 |
| Apr 12, 2024 | $352.00 | $354.99 | $350.41 | $351.88 | 359 966 |
| Apr 11, 2024 | $351.33 | $354.82 | $347.63 | $352.40 | 323 566 |
| Apr 10, 2024 | $347.17 | $355.29 | $345.15 | $350.06 | 472 049 |
| Apr 09, 2024 | $362.07 | $364.67 | $344.47 | $351.90 | 361 189 |
| Apr 08, 2024 | $364.97 | $365.40 | $360.92 | $361.11 | 259 167 |
| Apr 05, 2024 | $358.25 | $367.79 | $358.25 | $365.02 | 364 201 |
| Apr 04, 2024 | $364.23 | $369.53 | $356.94 | $357.13 | 304 883 |
| Apr 03, 2024 | $357.65 | $365.87 | $357.03 | $362.41 | 375 986 |
| Apr 02, 2024 | $352.00 | $358.99 | $351.31 | $358.24 | 319 816 |
| Apr 01, 2024 | $350.02 | $355.51 | $348.00 | $354.87 | 291 565 |
| Mar 28, 2024 | $351.96 | $352.99 | $348.76 | $350.20 | 313 153 |
| Mar 27, 2024 | $353.30 | $354.72 | $350.15 | $351.59 | 252 934 |
| Mar 26, 2024 | $347.87 | $353.05 | $347.55 | $351.18 | 310 397 |
| Mar 25, 2024 | $347.11 | $348.46 | $344.02 | $347.12 | 247 488 |
| Mar 22, 2024 | $346.95 | $349.74 | $345.21 | $347.98 | 241 604 |
