Skip to main content
logo
EMCOR Group, Inc. (EME)
NYSE: EME · Real-Time Price · USD
702.89
-5.82 (-0.82%)
At close: Jan 22, 2026, 4:00 PM EST
702.89
0.00 (0.00%)
After-hours: Jan 22, 2026, 7:00 PM EST

EMCOR Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 9, 2026631.22652.00630.90646.27645.882.87%319,505
Jan 8, 2026651.00651.27618.09628.27627.90-3.49%424,292
Jan 7, 2026655.39657.46646.95650.97650.58-0.76%484,514
Jan 6, 2026651.74661.20626.05655.94655.550.36%395,502
Jan 5, 2026644.71662.65644.56653.57653.182.34%473,017
Jan 2, 2026616.48641.00614.95638.65638.274.39%286,140
Dec 31, 2025618.33620.00610.00611.79611.43-0.89%265,549
Dec 30, 2025622.96623.53616.66617.30616.93-0.96%199,973
Dec 29, 2025623.28629.82621.50623.26622.89-0.61%251,957
Dec 26, 2025628.38629.03624.22627.09626.720.16%151,301
Dec 24, 2025622.84626.63618.41626.07625.700.06%97,545
Dec 23, 2025619.15627.72618.59625.69625.320.62%197,899
Dec 22, 2025619.21627.96613.85621.84621.471.71%263,366
Dec 19, 2025613.80623.65608.85611.41611.05-0.24%891,277
Dec 18, 2025607.84617.60602.30612.86612.492.75%477,278
Dec 17, 2025621.16625.34591.25596.47596.11-4.50%591,117
Dec 16, 2025625.00630.91620.47624.56624.190.08%311,924
Dec 15, 2025624.11632.32618.48624.09623.720.07%280,539
Dec 12, 2025641.35641.77604.98623.65623.28-2.49%534,633
Dec 11, 2025623.58642.20618.33639.58639.202.00%306,791
Dec 10, 2025623.83633.77611.15627.02626.650.53%330,495
Dec 9, 2025625.78636.31622.54623.74623.37-0.87%408,685
Dec 8, 2025626.80645.32621.77629.22628.840.90%475,696
Dec 5, 2025633.26637.81622.64623.62623.25-1.85%387,716
Dec 4, 2025608.99638.95607.00635.36634.983.82%508,581
Dec 3, 2025604.75612.74590.99612.00611.630.93%355,175
Dec 2, 2025611.76618.15602.51606.37606.01-0.23%341,231
Dec 1, 2025605.59610.87601.00607.78607.42-1.19%273,811
Nov 28, 2025616.92619.40613.02615.07614.700.71%145,965
Nov 26, 2025609.45617.99609.45610.72610.360.84%237,558
Nov 25, 2025600.28608.84587.54605.61605.250.46%310,183
Nov 24, 2025590.07614.00585.12602.84602.483.66%582,636
Nov 21, 2025584.17585.30564.92581.58581.23-0.26%545,750
Nov 20, 2025623.53626.60577.88583.08582.73-3.76%666,747
Nov 19, 2025618.18625.14603.58605.84605.48-1.42%673,163
Nov 18, 2025602.61624.07602.61614.59614.220.52%381,910
Nov 17, 2025620.64626.88606.66611.40611.04-1.36%382,371
Nov 14, 2025603.28630.43601.00619.86619.490.15%489,033
Nov 13, 2025641.61644.12615.52618.96618.59-3.80%497,428
Nov 12, 2025645.66655.97640.85643.38643.000.39%329,109
Nov 11, 2025650.65655.45639.71640.85640.47-2.36%299,179
Nov 10, 2025664.52666.00646.00656.33655.941.08%290,535