| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $605.59 | $645.32 | $590.99 | $596.47 | 4,969,162 |
November 2025 | $673.02 | $681.84 | $564.92 | $615.07 | 7,937,900 |
October 2025 | $644.23 | $778.64 | $632.06 | $675.78 | 12,053,098 |
September 2025 | $605.64 | $660.19 | $595.95 | $649.30 | 20,249,200 |
August 2025 | $608.54 | $640.14 | $589.08 | $619.77 | 6,570,700 |
July 2025 | $531.02 | $667.39 | $516.49 | $627.26 | 8,810,000 |
June 2025 | $467.95 | $537.86 | $454.77 | $534.45 | 9,200,100 |
May 2025 | $411.13 | $478.36 | $407.15 | $471.47 | 9,761,000 |
April 2025 | $367.98 | $416.98 | $320.42 | $400.37 | 12,457,700 |
March 2025 | $410.49 | $416.19 | $351.58 | $369.09 | 11,483,800 |
February 2025 | $436.30 | $471.09 | $384.95 | $408.31 | 10,024,800 |
January 2025 | $455.09 | $544.49 | $428.30 | $447.40 | 10,113,900 |
December 2024 | $510.94 | $517.08 | $449.11 | $453.01 | 7,243,600 |
November 2024 | $456.66 | $531.33 | $449.78 | $509.12 | 9,854,800 |
October 2024 | $427.42 | $455.86 | $419.14 | $445.19 | 6,579,200 |
September 2024 | $388.94 | $442.84 | $349.19 | $429.44 | 7,927,800 |
August 2024 | $374.63 | $392.36 | $318.68 | $392.07 | 7,256,500 |
July 2024 | $366.76 | $395.84 | $344.92 | $374.49 | 10,727,300 |
June 2024 | $389.75 | $390.39 | $359.15 | $363.92 | 10,079,300 |
May 2024 | $358.60 | $400.70 | $347.54 | $387.42 | 12,331,100 |
April 2024 | $348.66 | $368.09 | $326.34 | $356.03 | 10,310,300 |
March 2024 | $314.56 | $353.35 | $312.27 | $348.84 | 9,738,400 |
February 2024 | $228.37 | $316.96 | $227.41 | $312.30 | 9,608,200 |
January 2024 | $212.67 | $232.12 | $208.33 | $227.22 | 6,242,000 |
December 2023 | $211.15 | $220.80 | $209.35 | $214.42 | 5,962,900 |
Daily pricing data for EMCOR dates back to 1/10/1995, and may be incomplete.
