EMCOR Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	720.62	742.06	710.66	736.30	736.30	0.07%	512,784
Mar 2, 2026	719.28	749.98	714.71	735.78	735.78	1.54%	411,479
Feb 27, 2026	745.00	747.62	712.91	724.62	724.62	-2.89%	633,592
Feb 26, 2026	780.00	780.00	713.98	746.18	746.18	-6.94%	880,882
Feb 25, 2026	815.85	815.85	798.93	801.80	801.80	-0.62%	474,368
Feb 24, 2026	796.16	815.00	790.64	806.80	806.80	0.02%	372,680
Feb 23, 2026	805.55	815.79	797.10	806.66	806.66	-0.75%	308,553
Feb 20, 2026	803.87	821.90	799.19	812.79	812.79	1.15%	354,564
Feb 19, 2026	784.20	806.24	778.61	803.55	803.55	2.62%	308,099
Feb 18, 2026	797.50	806.37	780.64	783.06	783.06	-1.81%	415,230
Feb 17, 2026	798.00	806.39	788.06	797.50	797.50	-0.41%	363,962
Feb 13, 2026	784.68	809.05	777.52	800.82	800.82	2.29%	309,141
Feb 12, 2026	815.00	835.00	781.50	782.93	782.93	-3.16%	524,339
Feb 11, 2026	800.00	816.60	785.18	808.51	808.51	3.78%	440,799
Feb 10, 2026	779.33	792.84	768.70	779.09	779.09	0.37%	349,724
Feb 9, 2026	761.43	787.90	761.43	776.24	776.24	1.56%	403,714
Feb 6, 2026	735.18	766.41	734.91	764.35	764.35	6.50%	371,228
Feb 5, 2026	704.97	726.86	696.74	717.68	717.68	1.28%	323,616
Feb 4, 2026	737.84	744.86	687.33	708.62	708.62	-4.82%	553,712
Feb 3, 2026	740.00	747.54	726.24	744.53	744.53	1.76%	258,810
Feb 2, 2026	714.65	731.71	714.65	731.67	731.67	1.52%	252,004
Jan 30, 2026	720.57	731.13	712.46	720.73	720.73	-1.32%	306,607
Jan 29, 2026	737.87	747.78	718.00	730.40	730.40	0.42%	346,997
Jan 28, 2026	719.16	735.59	713.95	727.35	727.35	1.55%	284,741
Jan 27, 2026	711.20	719.30	704.31	716.28	716.28	1.33%	226,381
Jan 26, 2026	697.81	709.00	694.24	706.87	706.87	1.82%	246,832
Jan 23, 2026	702.01	703.75	688.62	694.21	694.21	-1.23%	247,751
Jan 22, 2026	720.50	724.74	690.00	702.89	702.89	-0.82%	290,037
Jan 21, 2026	693.97	711.05	687.80	708.71	708.71	3.05%	271,791
Jan 20, 2026	684.70	696.74	680.00	687.76	687.76	-1.56%	300,153
Jan 16, 2026	689.25	708.36	689.09	698.69	698.69	2.43%	484,665
Jan 15, 2026	672.74	689.80	669.76	682.13	682.13	3.24%	453,956
Jan 14, 2026	667.20	667.45	640.65	660.73	660.73	-1.46%	300,011
Jan 13, 2026	662.36	671.06	662.36	670.55	670.15	1.50%	326,960
Jan 12, 2026	647.30	664.46	645.60	660.65	660.26	2.23%	412,232
Jan 9, 2026	631.22	652.00	630.90	646.27	645.88	2.87%	319,505
Jan 8, 2026	651.00	651.27	618.09	628.27	627.90	-3.49%	424,292
Jan 7, 2026	655.39	657.46	646.95	650.97	650.58	-0.76%	484,514
Jan 6, 2026	651.74	661.20	626.05	655.94	655.55	0.36%	395,502
Jan 5, 2026	644.71	662.65	644.56	653.57	653.18	2.34%	473,017
Jan 2, 2026	616.48	641.00	614.95	638.65	638.27	4.39%	286,140
Dec 31, 2025	618.33	620.00	610.00	611.79	611.43	-0.89%	265,549
Dec 30, 2025	622.96	623.53	616.66	617.30	616.93	-0.96%	199,973
Dec 29, 2025	623.28	629.82	621.50	623.26	622.89	-0.61%	251,957
Dec 26, 2025	628.38	629.03	624.22	627.09	626.72	0.16%	151,301
Dec 24, 2025	622.84	626.63	618.41	626.07	625.70	0.06%	97,545
Dec 23, 2025	619.15	627.72	618.59	625.69	625.32	0.62%	197,899
Dec 22, 2025	619.21	627.96	613.85	621.84	621.47	1.71%	263,366
Dec 19, 2025	613.80	623.65	608.85	611.41	611.05	-0.24%	891,277
Dec 18, 2025	607.84	617.60	602.30	612.86	612.49	2.75%	477,278