Skip to main content
logo
EMCOR Group, Inc. (EME)
NYSE: EME · Real-Time Price · USD
755.99
+11.33 (1.52%)
Mar 24, 2026, 1:58 PM EDT - Market open

EMCOR Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 24, 2026746.49762.99736.44752.90-1.11%128,738
Mar 23, 2026734.38761.58734.38744.66744.662.72%328,150
Mar 20, 2026750.05755.41718.20724.93724.93-3.51%902,997
Mar 19, 2026726.32757.24723.49751.33751.331.85%488,715
Mar 18, 2026733.00747.97731.80737.66737.661.25%392,607
Mar 17, 2026730.19736.01714.69728.55728.550.28%195,916
Mar 16, 2026722.63732.69720.97726.55726.552.34%301,639
Mar 13, 2026719.30727.65707.65709.91709.91-0.09%287,894
Mar 12, 2026711.42718.92701.83710.53710.53-1.34%276,842
Mar 11, 2026722.52727.06712.09720.18720.18-0.44%353,529
Mar 10, 2026724.91735.19719.71723.38723.380.58%260,358
Mar 9, 2026695.28719.19685.50719.18719.181.90%390,653
Mar 6, 2026706.47715.15700.00705.79705.79-1.84%396,092
Mar 5, 2026730.51736.82704.12719.01719.01-2.95%558,675
Mar 4, 2026745.02750.85735.00740.87740.870.62%367,801
Mar 3, 2026720.62742.06710.66736.30736.300.07%512,784
Mar 2, 2026719.28749.98714.71735.78735.781.54%411,479
Feb 27, 2026745.00747.62712.91724.62724.62-2.89%633,592
Feb 26, 2026780.00780.00713.98746.18746.18-6.94%880,882
Feb 25, 2026815.85815.85798.93801.80801.80-0.62%474,368
Feb 24, 2026796.16815.00790.64806.80806.800.02%372,680
Feb 23, 2026805.55815.79797.10806.66806.66-0.75%308,553
Feb 20, 2026803.87821.90799.19812.79812.791.15%354,564
Feb 19, 2026784.20806.24778.61803.55803.552.62%308,099
Feb 18, 2026797.50806.37780.64783.06783.06-1.81%415,230
Feb 17, 2026798.00806.39788.06797.50797.50-0.41%363,962
Feb 13, 2026784.68809.05777.52800.82800.822.29%309,141
Feb 12, 2026815.00835.00781.50782.93782.93-3.16%524,339
Feb 11, 2026800.00816.60785.18808.51808.513.78%440,799
Feb 10, 2026779.33792.84768.70779.09779.090.37%349,724
Feb 9, 2026761.43787.90761.43776.24776.241.56%403,714
Feb 6, 2026735.18766.41734.91764.35764.356.50%371,228
Feb 5, 2026704.97726.86696.74717.68717.681.28%323,616
Feb 4, 2026737.84744.86687.33708.62708.62-4.82%553,712
Feb 3, 2026740.00747.54726.24744.53744.531.76%258,810
Feb 2, 2026714.65731.71714.65731.67731.671.52%252,004
Jan 30, 2026720.57731.13712.46720.73720.73-1.32%306,607
Jan 29, 2026737.87747.78718.00730.40730.400.42%346,997
Jan 28, 2026719.16735.59713.95727.35727.351.55%284,741
Jan 27, 2026711.20719.30704.31716.28716.281.33%226,381
Jan 26, 2026697.81709.00694.24706.87706.871.82%246,832
Jan 23, 2026702.01703.75688.62694.21694.21-1.23%247,751
Jan 22, 2026720.50724.74690.00702.89702.89-0.82%290,037
Jan 21, 2026693.97711.05687.80708.71708.713.05%271,791
Jan 20, 2026684.70696.74680.00687.76687.76-1.56%300,153
Jan 16, 2026689.25708.36689.09698.69698.692.43%484,665
Jan 15, 2026672.74689.80669.76682.13682.133.24%453,956
Jan 14, 2026667.20667.45640.65660.73660.73-1.46%300,011
Jan 13, 2026662.36671.06662.36670.55670.151.50%326,960
Jan 12, 2026647.30664.46645.60660.65660.262.23%412,232