EMCOR Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	863.64	872.52	854.95	864.45	-	1.83%	100,036
May 22, 2026	851.63	856.00	834.34	848.91	848.91	-0.03%	251,507
May 21, 2026	847.42	857.23	837.00	849.20	849.20	-0.46%	256,651
May 20, 2026	868.34	870.79	851.04	853.15	853.15	-0.14%	264,166
May 19, 2026	859.65	870.69	838.95	854.36	854.36	-2.60%	314,939
May 18, 2026	909.18	911.18	869.80	877.19	877.19	-3.93%	487,311
May 15, 2026	910.09	915.07	894.09	913.11	913.11	-1.82%	316,046
May 14, 2026	926.39	934.11	916.86	930.03	930.03	0.76%	396,584
May 13, 2026	939.42	939.99	908.76	923.01	923.01	-0.20%	328,036
May 12, 2026	927.11	938.67	905.00	924.90	924.90	-0.71%	433,651
May 11, 2026	914.48	936.31	908.18	931.50	931.50	1.07%	321,386
May 8, 2026	939.02	946.11	919.62	921.64	921.64	-0.26%	258,964
May 7, 2026	945.22	947.96	914.24	924.06	924.06	-2.09%	357,960
May 6, 2026	937.25	951.96	908.62	943.75	943.75	1.12%	562,451
May 5, 2026	935.78	944.85	922.83	933.27	933.27	2.53%	400,649
May 4, 2026	906.06	921.22	893.52	910.26	910.26	0.75%	314,399
May 1, 2026	899.90	905.72	882.13	903.50	903.50	1.33%	326,298
Apr 30, 2026	857.28	901.24	856.01	891.67	891.67	7.00%	541,414
Apr 29, 2026	865.25	882.29	830.60	833.37	833.37	-3.52%	592,532
Apr 28, 2026	866.51	877.19	851.85	863.78	863.78	-2.44%	402,339
Apr 27, 2026	870.44	888.05	848.20	885.42	885.42	1.78%	368,198
Apr 24, 2026	875.95	881.84	855.36	869.90	869.90	-0.37%	374,993
Apr 23, 2026	867.68	881.96	861.30	873.11	873.11	1.52%	368,083
Apr 22, 2026	850.10	860.48	838.50	860.00	860.00	2.62%	378,190
Apr 21, 2026	835.01	842.50	829.16	838.01	838.01	0.83%	373,338
Apr 20, 2026	807.81	833.25	807.15	831.11	831.11	3.11%	294,029
Apr 17, 2026	800.71	816.95	797.71	806.05	806.05	1.74%	477,196
Apr 16, 2026	802.70	807.78	788.76	792.25	792.25	-1.37%	280,767
Apr 15, 2026	809.54	814.43	793.21	803.64	803.24	-1.29%	282,972
Apr 14, 2026	820.18	823.88	808.72	814.18	813.77	0.24%	324,312
Apr 13, 2026	799.94	815.92	799.38	812.21	811.81	1.22%	270,983
Apr 10, 2026	799.00	809.93	790.08	802.43	802.03	0.25%	195,911
Apr 9, 2026	791.18	808.89	791.18	800.40	800.00	1.42%	344,786
Apr 8, 2026	781.72	794.92	776.91	789.19	788.80	5.17%	385,220
Apr 7, 2026	754.96	766.90	747.62	750.42	750.05	-0.94%	544,281
Apr 6, 2026	756.64	760.17	742.00	757.54	757.16	0.16%	172,754
Apr 2, 2026	738.63	773.40	737.90	756.30	755.92	-0.43%	241,847
Apr 1, 2026	747.86	769.97	746.11	759.55	759.17	2.88%	252,917
Mar 31, 2026	711.72	743.68	711.72	738.31	737.94	5.31%	412,200
Mar 30, 2026	738.76	747.43	695.55	701.10	700.75	-4.34%	367,000
Mar 27, 2026	725.87	747.53	721.18	732.89	732.53	0.91%	251,300
Mar 26, 2026	756.00	761.99	720.68	726.31	725.95	-5.03%	334,585
Mar 25, 2026	765.38	775.86	761.52	764.76	764.38	0.46%	270,480
Mar 24, 2026	746.49	768.27	736.44	761.27	760.89	2.23%	422,189
Mar 23, 2026	734.38	761.58	734.38	744.66	744.29	2.72%	329,573
Mar 20, 2026	750.05	755.41	718.20	724.93	724.57	-3.51%	919,239
Mar 19, 2026	726.32	757.24	723.49	751.33	750.96	1.85%	489,932
Mar 18, 2026	733.00	747.97	731.80	737.66	737.29	1.25%	395,171
Mar 17, 2026	730.19	736.01	714.69	728.55	728.19	0.28%	196,077
Mar 16, 2026	722.63	732.69	720.97	726.55	726.19	2.34%	302,017