EMCOR Group, Inc.
EME · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $662.97 | $694.28 | $658.49 | $679.55 | -1.42% | 553.29K |
| Oct 29, 2026 | $700.00 | $722.40 | $676.71 | $689.32 | +1.59% | 666.73K |
| Oct 28, 2026 | $682.82 | $684.71 | $665.55 | $678.55 | +1.83% | 434.23K |
| Oct 27, 2026 | $675.33 | $676.50 | $661.89 | $666.36 | +0.06% | 438.02K |
| Oct 26, 2026 | $655.84 | $670.46 | $650.01 | $665.93 | +2.82% | 448.74K |
| Oct 23, 2026 | $646.84 | $657.77 | $631.70 | $647.66 | -1.93% | 577.32K |
| Oct 22, 2026 | $686.14 | $686.87 | $653.56 | $660.41 | -5.54% | 644.79K |
| Oct 21, 2026 | $715.22 | $721.87 | $686.52 | $699.17 | -0.47% | 462.83K |
| Oct 20, 2026 | $702.48 | $712.94 | $691.09 | $702.48 | -2.00% | 448.68K |
| Oct 19, 2026 | $736.33 | $736.43 | $715.06 | $716.79 | -0.67% | 232.02K |
| Oct 16, 2026 | $730.26 | $737.22 | $719.53 | $721.66 | -1.48% | 267.99K |
| Oct 15, 2026 | $727.82 | $734.51 | $704.87 | $732.53 | -1.72% | 409.43K |
| Oct 14, 2026 | $762.75 | $773.88 | $736.90 | $745.35 | -3.96% | 339.05K |
| Oct 13, 2026 | $769.77 | $778.04 | $754.80 | $776.05 | -0.40% | 388.96K |
| Oct 12, 2026 | $785.25 | $791.88 | $776.24 | $779.16 | -1.30% | 341.28K |
| Oct 9, 2026 | $788.15 | $793.95 | $774.74 | $789.45 | +1.44% | 180.58K |
| Oct 8, 2026 | $776.54 | $787.73 | $761.78 | $778.24 | -0.82% | 370.11K |
| Oct 7, 2026 | $806.57 | $806.57 | $769.30 | $784.66 | -4.83% | 368.13K |
| Oct 6, 2026 | $786.18 | $834.23 | $785.00 | $824.52 | +5.82% | 422.69K |
| Oct 5, 2026 | $785.35 | $791.00 | $771.19 | $779.20 | -0.94% | 395.62K |
| Oct 2, 2026 | $780.00 | $794.95 | $777.95 | $786.61 | +2.29% | 370.13K |
| Oct 1, 2026 | $754.49 | $769.54 | $750.30 | $769.03 | +1.93% | 319.86K |
| Sep 30, 2026 | $761.64 | $763.71 | $749.24 | $754.49 | -0.99% | 405.35K |
| Sep 29, 2026 | $771.84 | $776.67 | $757.23 | $762.03 | -0.46% | 429.65K |
| Sep 28, 2026 | $761.26 | $774.54 | $752.25 | $765.52 | +0.43% | 386.20K |
| Sep 25, 2026 | $754.27 | $763.69 | $747.87 | $762.21 | +1.36% | 265.23K |
| Sep 24, 2026 | $739.45 | $755.49 | $730.00 | $751.96 | +0.02% | 327.72K |
| Sep 23, 2026 | $756.70 | $762.00 | $750.07 | $751.80 | -0.62% | 219.24K |
| Sep 22, 2026 | $757.28 | $762.30 | $752.19 | $756.50 | -0.16% | 344.15K |
| Sep 21, 2026 | $760.06 | $762.19 | $737.48 | $757.71 | +1.02% | 381.39K |
| Sep 18, 2026 | $731.15 | $754.74 | $729.91 | $750.09 | +2.86% | 848.88K |
| Sep 17, 2026 | $757.99 | $758.32 | $723.87 | $729.26 | -1.38% | 479.26K |
| Sep 16, 2026 | $747.04 | $754.25 | $732.88 | $739.46 | +0.54% | 309.56K |
| Sep 15, 2026 | $757.32 | $760.72 | $732.57 | $735.52 | -1.89% | 321.82K |
| Sep 14, 2026 | $740.34 | $756.24 | $736.01 | $749.70 | -3.97% | 391.64K |
| 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 | — | 356.56K |
