EMCOR Group, Inc. EME
NYSE · United States · Industrial Services
$754.49-7.54 (-0.99%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $754.49 | -0.99% | $761.64 | $763.71 | $749.24 | 405.30K |
| 2026-09-29 | $762.03 | -0.46% | $771.84 | $776.67 | $757.23 | 429.50K |
| 2026-09-28 | $765.52 | +0.43% | $761.26 | $774.54 | $752.25 | 381.10K |
| 2026-09-25 | $762.21 | +1.36% | $754.27 | $763.69 | $747.87 | 265.20K |
| 2026-09-24 | $751.96 | +0.02% | $739.45 | $755.49 | $730.00 | 327.70K |
| 2026-09-23 | $751.80 | -0.62% | $756.70 | $762.00 | $750.07 | 219.20K |
| 2026-09-22 | $756.50 | -0.16% | $757.28 | $762.30 | $752.19 | 344.10K |
| 2026-09-21 | $757.71 | +1.02% | $760.06 | $762.19 | $737.48 | 381.40K |
| 2026-09-18 | $750.09 | +2.86% | $731.15 | $754.74 | $729.91 | 848.50K |
| 2026-09-17 | $729.26 | -1.38% | $757.99 | $758.32 | $723.87 | 479.20K |
| 2026-09-16 | $739.46 | +0.54% | $747.04 | $754.25 | $732.88 | 309.40K |
| 2026-09-15 | $735.52 | -1.89% | $757.32 | $760.72 | $732.57 | 321.80K |
| 2026-09-14 | $749.70 | -3.97% | $740.34 | $756.24 | $736.01 | 391.60K |
| 2026-09-11 | $780.66 | +4.32% | $757.17 | $782.60 | $749.40 | 241.00K |
| 2026-09-10 | $748.33 | -0.79% | $746.76 | $756.89 | $740.00 | 231.20K |
| 2026-09-09 | $754.29 | -2.44% | $761.63 | $774.39 | $754.03 | 270.30K |
| 2026-09-08 | $773.16 | +2.52% | $757.97 | $777.21 | $755.50 | 338.60K |
| 2026-09-04 | $754.16 | +1.73% | $748.54 | $757.92 | $746.96 | 344.60K |
| 2026-09-03 | $741.32 | +0.96% | $735.81 | $745.91 | $729.48 | 247.80K |
| 2026-09-02 | $734.26 | -0.13% | $735.00 | $736.24 | $724.25 | 300.90K |
| 2026-09-01 | $735.25 | +0.10% | $730.25 | $738.02 | $722.08 | 354.50K |
| 2026-08-31 | $734.54 | -0.76% | $741.00 | $741.81 | $732.24 | 578.90K |
| 2026-08-28 | $740.17 | -4.50% | $773.91 | $785.90 | $739.38 | 371.00K |
| 2026-08-27 | $775.04 | +1.50% | $771.30 | $776.70 | $754.54 | 465.70K |
| 2026-08-26 | $763.59 | +3.21% | $743.22 | $767.88 | $743.22 | 405.90K |
| 2026-08-25 | $739.87 | -3.27% | $780.18 | $780.23 | $730.90 | 388.20K |
| 2026-08-24 | $764.90 | -1.51% | $769.99 | $773.39 | $758.76 | 304.30K |
| 2026-08-21 | $776.62 | -1.37% | $791.73 | $794.27 | $775.53 | 326.20K |
| 2026-08-20 | $787.39 | -2.28% | $799.14 | $807.42 | $784.89 | 285.50K |
| 2026-08-19 | $805.78 | -2.27% | $830.50 | $830.50 | $793.84 | 409.40K |
| 2026-08-18 | $824.53 | -4.41% | $843.37 | $843.56 | $817.01 | 288.30K |
| 2026-08-17 | $862.54 | +3.14% | $842.04 | $864.83 | $840.29 | 315.00K |
| 2026-08-14 | $836.29 | +0.61% | $832.54 | $854.10 | $830.96 | 288.90K |
| 2026-08-13 | $831.23 | -0.26% | $832.84 | $843.83 | $828.19 | 280.40K |
| 2026-08-12 | $833.40 | +2.02% | $830.48 | $844.58 | $827.88 | 349.20K |
| 2026-08-11 | $816.86 | +0.93% | $815.53 | $830.87 | $812.48 | 288.10K |
| 2026-08-10 | $809.33 | -0.93% | $823.99 | $827.63 | $808.48 | 286.50K |
| 2026-08-07 | $816.90 | +1.05% | $820.56 | $831.54 | $801.60 | 356.50K |
| 2026-08-06 | $808.43 | -1.67% | $826.10 | $836.15 | $805.20 | 380.50K |
| 2026-08-05 | $822.16 | +0.28% | $827.18 | $835.00 | $815.80 | 375.90K |
| 2026-08-04 | $819.88 | +0.30% | $824.94 | $831.50 | $808.87 | 450.90K |
| 2026-08-03 | $817.42 | +2.51% | $787.99 | $821.86 | $775.05 | 565.80K |
| 2026-07-31 | $797.43 | -0.62% | $838.90 | $839.99 | $797.42 | 609.40K |
| 2026-07-30 | $802.37 | +19.32% | $771.66 | $808.72 | $771.66 | 879.60K |
| 2026-07-29 | $672.48 | -4.72% | $707.02 | $711.08 | $668.82 | 765.30K |
| 2026-07-28 | $705.82 | -4.97% | $733.05 | $733.33 | $698.36 | 524.50K |
| 2026-07-27 | $742.75 | -0.28% | $746.82 | $761.95 | $725.88 | 436.90K |
| 2026-07-24 | $744.85 | -3.15% | $764.17 | $772.04 | $742.98 | 296.20K |
| 2026-07-23 | $769.07 | +1.84% | $755.00 | $772.94 | $755.00 | 353.70K |
| 2026-07-22 | $755.15 | -0.67% | $745.94 | $763.25 | $740.28 | 318.80K |
| 2026-07-21 | $760.27 | +2.18% | $761.15 | $765.00 | $749.26 | 298.60K |
| 2026-07-20 | $744.03 | -0.02% | $759.04 | $761.10 | $740.24 | 435.40K |
| 2026-07-17 | $744.16 | -0.78% | $728.58 | $744.96 | $717.28 | 1.53M |
| 2026-07-16 | $750.04 | -2.56% | $749.22 | $759.95 | $745.43 | 479.20K |
| 2026-07-15 | $769.72 | -0.65% | $781.07 | $782.25 | $749.28 | 484.70K |
| 2026-07-14 | $774.74 | +1.29% | $780.60 | $784.30 | $766.00 | 355.60K |
| 2026-07-13 | $764.90 | -2.16% | $770.90 | $779.92 | $758.97 | 261.70K |
| 2026-07-10 | $781.78 | -0.21% | $777.61 | $790.94 | $765.09 | 293.70K |
| 2026-07-09 | $783.41 | +1.88% | $792.09 | $797.37 | $777.80 | 393.10K |
| 2026-07-08 | $768.98 | +0.08% | $758.10 | $781.27 | $750.00 | 285.50K |
| 2026-07-07 | $768.38 | -2.40% | $783.84 | $786.27 | $749.00 | 427.30K |
| 2026-07-06 | $787.29 | +1.63% | $785.00 | $804.00 | $784.81 | 490.90K |
| 2026-07-02 | $774.66 | -3.69% | $804.64 | $811.61 | $763.43 | 569.60K |
| 2026-07-01 | $804.33 | -3.08% | $826.83 | $826.83 | $796.62 | 342.40K |
| 2026-06-30 | $829.88 | +1.90% | $815.84 | $832.66 | $805.00 | 381.10K |
| 2026-06-29 | $814.41 | +2.04% | $799.89 | $826.09 | $799.61 | 537.80K |
| 2026-06-26 | $798.10 | -7.48% | $840.63 | $841.73 | $796.65 | 1.36M |
| 2026-06-25 | $862.66 | +1.83% | $863.22 | $876.52 | $855.01 | 284.10K |
| 2026-06-24 | $847.17 | +1.02% | $844.22 | $863.64 | $835.00 | 335.10K |
| 2026-06-23 | $838.61 | -3.48% | $852.79 | $860.91 | $835.58 | 483.10K |
| 2026-06-22 | $868.88 | +3.86% | $844.95 | $870.72 | $831.59 | 422.60K |
| 2026-06-18 | $836.59 | +1.10% | $846.63 | $849.67 | $833.12 | 1.13M |
| 2026-06-17 | $827.50 | -0.87% | $843.20 | $851.01 | $824.05 | 390.60K |
| 2026-06-16 | $834.77 | -0.89% | $850.67 | $860.00 | $833.47 | 330.30K |
| 2026-06-15 | $842.30 | +2.34% | $842.32 | $853.02 | $838.22 | 403.60K |
| 2026-06-12 | $823.05 | +1.42% | $817.13 | $831.80 | $811.44 | 247.00K |
| 2026-06-11 | $811.53 | +4.48% | $792.25 | $815.02 | $785.14 | 281.20K |
| 2026-06-10 | $776.72 | -6.17% | $818.63 | $822.94 | $775.88 | 418.00K |
| 2026-06-09 | $827.78 | +0.48% | $831.76 | $845.99 | $799.42 | 300.10K |
| 2026-06-08 | $823.79 | +0.78% | $823.39 | $825.10 | $802.67 | 358.90K |
| 2026-06-05 | $817.44 | -3.31% | $833.19 | $845.54 | $813.68 | 358.00K |
| 2026-06-04 | $845.43 | +0.70% | $828.65 | $847.80 | $823.27 | 239.20K |
| 2026-06-03 | $839.54 | +1.48% | $831.09 | $858.40 | $828.01 | 360.00K |
| 2026-06-02 | $827.28 | -0.44% | $833.30 | $854.78 | $824.90 | 511.50K |
| 2026-06-01 | $830.95 | +0.50% | $815.53 | $841.65 | $812.00 | 456.00K |
| 2026-05-29 | $826.82 | -2.55% | $850.11 | $854.20 | $820.11 | 685.70K |
| 2026-05-28 | $848.45 | -0.80% | $856.07 | $863.66 | $839.00 | 335.20K |
| 2026-05-27 | $855.26 | -0.71% | $865.15 | $879.37 | $853.49 | 273.40K |
| 2026-05-26 | $861.41 | +1.47% | $863.64 | $872.52 | $854.95 | 260.90K |
| 2026-05-22 | $848.91 | -0.03% | $851.63 | $856.00 | $834.34 | 251.60K |