The highest closing price for EMCOR (EME) last month was $675.42, on November 5. It was down 8.6% for the month. The latest price is $612.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $616.92 | $619.40 | $613.02 | $615.07 | 146,000 |
November 26 2025 | $609.45 | $617.99 | $609.45 | $610.72 | 237,600 |
November 25 2025 | $600.28 | $608.84 | $587.54 | $605.61 | 310,100 |
November 24 2025 | $590.07 | $614.00 | $585.12 | $602.84 | 582,600 |
November 21 2025 | $584.17 | $585.30 | $564.92 | $581.58 | 545,600 |
November 20 2025 | $623.53 | $626.60 | $577.88 | $583.08 | 666,300 |
November 19 2025 | $618.18 | $625.14 | $603.58 | $605.84 | 673,000 |
November 18 2025 | $602.61 | $624.07 | $602.61 | $614.59 | 381,900 |
November 17 2025 | $620.64 | $626.88 | $606.66 | $611.40 | 382,400 |
November 14 2025 | $603.28 | $630.43 | $601.00 | $619.86 | 489,000 |
November 13 2025 | $641.61 | $644.12 | $615.52 | $618.96 | 497,200 |
November 12 2025 | $645.66 | $655.97 | $640.85 | $643.38 | 328,900 |
November 11 2025 | $650.65 | $655.45 | $639.71 | $640.85 | 299,200 |
November 10 2025 | $664.52 | $666.00 | $646.00 | $656.33 | 290,300 |
November 07 2025 | $645.14 | $655.63 | $636.11 | $649.34 | 578,100 |
November 06 2025 | $669.74 | $672.71 | $653.17 | $653.75 | 337,400 |
November 05 2025 | $657.31 | $679.30 | $657.31 | $675.42 | 314,600 |
November 04 2025 | $661.01 | $664.50 | $646.21 | $654.50 | 449,600 |
November 03 2025 | $673.02 | $681.84 | $670.08 | $673.52 | 428,100 |
Daily pricing data for EMCOR dates back to 1/10/1995, and may be incomplete.
