EMCOR Group, Inc.
EME · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $757.17 | $782.60 | $749.40 | $780.66 | +4.32% | 241.40K |
| Sep 10, 2026 | $746.76 | $756.89 | $740.00 | $748.33 | -0.79% | 231.29K |
| Sep 9, 2026 | $761.63 | $774.39 | $754.03 | $754.29 | -2.44% | 270.34K |
| Sep 8, 2026 | $757.97 | $777.21 | $755.50 | $773.16 | +2.52% | 338.70K |
| Sep 4, 2026 | $748.54 | $757.92 | $746.96 | $754.16 | +1.73% | 344.61K |
| Sep 3, 2026 | $735.81 | $745.91 | $729.48 | $741.32 | +0.96% | 247.91K |
| Sep 2, 2026 | $735.00 | $736.24 | $724.25 | $734.26 | -0.13% | 300.95K |
| Sep 1, 2026 | $730.25 | $738.02 | $722.08 | $735.25 | +0.10% | 354.58K |
| Aug 31, 2026 | $741.00 | $741.81 | $732.24 | $734.54 | -0.76% | 578.88K |
| Aug 28, 2026 | $773.91 | $785.90 | $739.38 | $740.17 | -4.50% | 371.28K |
| Aug 27, 2026 | $771.30 | $776.70 | $754.54 | $775.04 | +1.50% | 465.87K |
| Aug 26, 2026 | $743.22 | $767.88 | $743.22 | $763.59 | +3.21% | 406.06K |
| Aug 25, 2026 | $780.18 | $780.23 | $730.90 | $739.87 | -3.27% | 388.30K |
| Aug 24, 2026 | $769.99 | $773.39 | $758.76 | $764.90 | -1.51% | 304.34K |
| Aug 21, 2026 | $791.73 | $794.27 | $775.53 | $776.62 | -1.37% | 326.23K |
| Aug 20, 2026 | $799.14 | $807.42 | $784.89 | $787.39 | -2.28% | 285.54K |
| Aug 19, 2026 | $830.50 | $830.50 | $793.84 | $805.78 | -2.27% | 409.38K |
| Aug 18, 2026 | $843.37 | $843.56 | $817.01 | $824.53 | -4.41% | 288.40K |
| Aug 17, 2026 | $842.04 | $864.83 | $840.29 | $862.54 | +3.14% | 315.11K |
| Aug 14, 2026 | $832.54 | $854.10 | $830.96 | $836.29 | +0.61% | 288.95K |
| Aug 13, 2026 | $832.84 | $843.83 | $828.19 | $831.23 | -0.26% | 280.45K |
| Aug 12, 2026 | $830.48 | $844.58 | $827.88 | $833.40 | +2.02% | 349.27K |
| Aug 11, 2026 | $815.53 | $830.87 | $812.48 | $816.86 | +0.93% | 288.09K |
| Aug 10, 2026 | $823.99 | $827.63 | $808.48 | $809.33 | -0.93% | 286.54K |
| Aug 7, 2026 | $820.56 | $831.54 | $801.60 | $816.90 | +1.05% | 356.56K |
| Aug 6, 2026 | $826.10 | $836.15 | $805.20 | $808.43 | -1.67% | 380.52K |
| Aug 5, 2026 | $827.18 | $835.00 | $815.80 | $822.16 | +0.28% | 375.94K |
| Aug 4, 2026 | $824.94 | $831.50 | $808.87 | $819.88 | +0.30% | 450.95K |
| Aug 3, 2026 | $787.99 | $821.86 | $775.05 | $817.42 | +2.51% | 565.82K |
| Jul 31, 2026 | $838.90 | $839.99 | $797.42 | $797.43 | -0.62% | 609.76K |
| Jul 30, 2026 | $771.66 | $808.72 | $771.66 | $802.37 | +19.32% | 879.82K |
| Jul 29, 2026 | $707.02 | $711.08 | $668.82 | $672.48 | -4.72% | 765.52K |
| Jul 28, 2026 | $733.05 | $733.33 | $698.36 | $705.82 | -4.97% | 524.86K |
| Jul 27, 2026 | $746.82 | $761.95 | $725.88 | $742.75 | -0.28% | 437.01K |
| Jul 24, 2026 | $764.17 | $772.04 | $742.98 | $744.85 | -3.15% | 296.25K |
| Jul 23, 2026 | $755.00 | $772.94 | $755.00 | $769.07 | +1.84% | 353.76K |
| Jul 22, 2026 | $745.94 | $763.25 | $740.28 | $755.15 | -0.67% | 318.87K |
| Jul 21, 2026 | $761.15 | $765.00 | $749.26 | $760.27 | +2.18% | 298.62K |
| Jul 20, 2026 | $759.04 | $761.10 | $740.24 | $744.03 | -0.02% | 435.43K |
| Jul 17, 2026 | $728.58 | $744.96 | $717.28 | $744.16 | -0.78% | 1.53M |
| Jul 16, 2026 | $749.22 | $759.95 | $745.43 | $750.04 | -2.56% | 479.28K |
| Jul 15, 2026 | $781.07 | $782.25 | $749.28 | $769.72 | -0.65% | 484.80K |
| Jul 14, 2026 | $780.60 | $784.30 | $766.00 | $774.74 | +1.29% | 355.59K |
| Jul 13, 2026 | $770.90 | $779.92 | $758.97 | $764.90 | -2.16% | 261.74K |
| Jul 10, 2026 | $777.61 | $790.94 | $765.09 | $781.78 | -0.21% | 293.71K |
| Jul 9, 2026 | $792.09 | $797.37 | $777.80 | $783.41 | +1.88% | 393.11K |
| Jul 8, 2026 | $758.10 | $781.27 | $750.00 | $768.98 | +0.08% | 285.52K |
| Jul 7, 2026 | $783.84 | $786.27 | $749.00 | $768.38 | -2.40% | 427.33K |
| Jul 6, 2026 | $785.00 | $804.00 | $784.81 | $787.29 | +1.63% | 490.88K |
| Jul 2, 2026 | $804.64 | $811.61 | $763.43 | $774.66 | -3.69% | 569.73K |
| Jul 1, 2026 | $826.83 | $826.83 | $796.62 | $804.33 | -3.08% | 342.41K |
| Jun 30, 2026 | $815.84 | $832.66 | $805.00 | $829.88 | +1.90% | 381.14K |
| Jun 29, 2026 | $799.89 | $826.09 | $799.61 | $814.41 | +2.04% | 537.85K |
| Jun 26, 2026 | $840.63 | $841.73 | $796.65 | $798.10 | -7.48% | 1.36M |
| Jun 25, 2026 | $863.22 | $876.52 | $855.01 | $862.66 | +1.83% | 284.14K |
| Jun 24, 2026 | $844.22 | $863.64 | $835.00 | $847.17 | +1.02% | 335.27K |
| Jun 23, 2026 | $852.79 | $860.91 | $835.58 | $838.61 | -3.48% | 483.08K |
| Jun 22, 2026 | $844.95 | $870.72 | $831.59 | $868.88 | +3.86% | 422.73K |
| Jun 18, 2026 | $846.63 | $849.67 | $833.12 | $836.59 | +1.10% | 1.13M |
| Jun 17, 2026 | $843.20 | $851.01 | $824.05 | $827.50 | — | 390.67K |
