ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

EMCOR Group, Inc. Common Stock (NY:EME)

640.57 +15.57 (+2.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2025 629.58 645.95 626.51 640.57 396,972 +15.57(+2.49%)
Sep 25, 2025 615.40 628.00 609.00 625.00 357,442 -1.57(-0.25%)
Sep 24, 2025 651.90 653.09 625.50 626.57 462,910 -18.13(-2.81%)
Sep 23, 2025 660.00 660.43 641.72 644.70 546,495 -11.13(-1.70%)
Sep 22, 2025 625.11 655.92 622.59 655.83 837,740 +23.81(+3.77%)
Sep 19, 2025 627.37 634.72 613.81 632.02 10,505,244 +3.10(+0.49%)
Sep 18, 2025 618.39 639.11 616.52 628.92 706,260 +12.20(+1.98%)
Sep 17, 2025 621.61 626.10 611.24 616.72 381,624 -2.27(-0.37%)
Sep 16, 2025 624.14 627.62 613.55 618.99 431,248 -9.76(-1.55%)
Sep 15, 2025 628.00 630.34 616.15 628.75 523,583 -0.33(-0.05%)
Sep 12, 2025 637.69 640.55 628.59 629.08 455,512 -10.92(-1.71%)
Sep 11, 2025 642.00 648.19 634.91 640.00 666,601 +5.60(+0.88%)
Sep 10, 2025 631.72 641.85 628.00 634.40 767,750 +11.37(+1.82%)
Sep 09, 2025 631.60 631.60 618.38 623.03 560,875 +1.45(+0.23%)
Sep 08, 2025 630.56 637.55 619.62 621.58 576,027 -3.82(-0.61%)
Sep 05, 2025 640.59 640.59 612.50 625.40 429,837 -15.17(-2.37%)
Sep 04, 2025 631.39 642.08 626.50 640.57 330,235 +13.29(+2.12%)
Sep 03, 2025 623.17 627.97 620.22 627.28 303,357 +6.87(+1.11%)
Sep 02, 2025 605.86 621.57 596.17 620.41 298,658 +0.41(+0.07%)
Aug 29, 2025 633.25 633.25 611.64 620.00 353,374 -13.25(-2.09%)
Aug 28, 2025 624.00 634.27 624.00 633.25 345,734 +9.25(+1.48%)
Aug 27, 2025 615.60 628.33 615.60 624.00 372,782 +5.16(+0.83%)
Aug 26, 2025 610.00 619.79 608.46 618.84 422,977 +9.68(+1.59%)
Aug 25, 2025 610.24 620.07 605.72 609.16 279,329 -1.08(-0.18%)
Aug 22, 2025 613.63 625.26 609.66 610.24 222,927 -0.61(-0.10%)
Aug 21, 2025 605.00 611.67 601.79 610.85 225,050 +5.72(+0.95%)
Aug 20, 2025 600.00 607.44 589.30 605.13 302,680 -1.97(-0.32%)
Aug 19, 2025 611.87 611.87 604.89 607.10 229,483 -5.82(-0.95%)
Aug 18, 2025 604.60 613.35 604.46 612.92 261,909 +7.30(+1.21%)
Aug 15, 2025 609.75 613.37 596.86 605.62 233,195 -4.13(-0.68%)
Aug 14, 2025 604.38 618.14 604.38 609.75 239,203 -6.96(-1.13%)
Aug 13, 2025 636.25 640.38 602.89 616.71 364,066 -15.86(-2.51%)
Aug 12, 2025 618.41 633.78 615.34 632.57 347,421 +17.88(+2.91%)
Aug 11, 2025 619.06 624.00 611.29 614.69 299,141 -3.53(-0.57%)
Aug 08, 2025 620.11 620.45 610.00 618.22 321,494 +0.71(+0.11%)
Aug 07, 2025 620.67 624.94 613.49 617.51 218,884 -4.76(-0.76%)
Aug 06, 2025 622.79 625.71 615.80 622.27 299,332 -2.73(-0.44%)
Aug 05, 2025 635.62 635.62 613.77 625.00 404,725 -4.22(-0.67%)
Aug 04, 2025 631.40 634.84 621.02 629.22 340,122 +4.55(+0.73%)
Aug 01, 2025 608.77 632.30 595.62 624.67 508,828 -2.82(-0.45%)
Jul 31, 2025 667.64 667.64 616.04 627.49 731,434 -11.84(-1.85%)
Jul 30, 2025 634.52 642.55 632.69 639.33 560,868 +3.10(+0.49%)
Jul 29, 2025 636.53 637.22 628.34 636.23 417,990 +4.57(+0.72%)
Jul 28, 2025 635.06 641.96 626.65 631.66 578,778 -3.40(-0.54%)
Jul 25, 2025 607.01 636.38 605.90 635.06 658,247 +56.26(+9.72%)
Jul 24, 2025 576.69 580.48 569.04 578.80 253,804 +5.14(+0.90%)
Jul 23, 2025 564.86 574.01 563.20 573.66 231,802 +14.68(+2.63%)
Jul 22, 2025 559.64 561.88 540.00 558.98 315,052 -1.46(-0.26%)
Jul 21, 2025 564.83 566.32 558.70 560.44 263,542 -5.12(-0.91%)
Jul 18, 2025 562.05 570.00 560.08 565.56 415,089 +6.31(+1.13%)
Jul 17, 2025 554.10 562.03 554.10 559.25 287,726 +5.95(+1.08%)
Jul 16, 2025 551.71 555.58 546.44 553.30 272,398 +3.54(+0.64%)
Jul 15, 2025 562.28 562.77 546.91 549.76 341,578 -6.85(-1.23%)
Jul 14, 2025 553.35 559.76 551.75 556.61 284,065 +2.64(+0.48%)
Jul 11, 2025 547.38 556.36 541.76 553.97 215,674 +6.63(+1.21%)
Jul 10, 2025 545.75 550.61 536.86 547.34 383,432 +1.31(+0.24%)
Jul 09, 2025 546.24 547.84 539.20 546.03 389,282 +4.94(+0.91%)
Jul 08, 2025 552.34 552.34 532.01 541.10 417,095 -9.80(-1.78%)
Jul 07, 2025 548.09 553.72 544.86 550.89 481,308 +3.92(+0.72%)
Jul 03, 2025 537.23 549.93 532.84 546.97 302,607 +5.42(+1.00%)
Jul 02, 2025 529.50 541.56 528.80 541.56 389,285 +10.91(+2.06%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.