EMCOR Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	754.27	763.69	747.87	762.21	762.21	1.36%	258,536
Sep 24, 2026	739.45	755.49	730.00	751.96	751.96	0.02%	323,787
Sep 23, 2026	756.70	762.00	750.07	751.80	751.80	-0.62%	218,211
Sep 22, 2026	757.28	762.30	752.19	756.50	756.50	-0.16%	344,070
Sep 21, 2026	760.06	762.19	737.48	757.71	757.71	1.02%	371,408
Sep 18, 2026	731.15	754.74	729.91	750.09	750.09	2.86%	822,615
Sep 17, 2026	757.99	758.32	723.87	729.26	729.26	-1.38%	475,535
Sep 16, 2026	747.04	754.25	732.88	739.46	739.46	0.54%	309,118
Sep 15, 2026	757.32	760.72	732.57	735.52	735.52	-1.89%	311,678
Sep 14, 2026	740.34	756.24	736.01	749.70	749.70	-3.97%	390,883
Sep 11, 2026	757.17	782.60	749.40	780.66	780.66	4.32%	237,012
Sep 10, 2026	746.76	756.89	740.00	748.33	748.33	-0.79%	231,030
Sep 9, 2026	761.63	774.39	754.03	754.29	754.29	-2.44%	268,972
Sep 8, 2026	757.97	777.21	755.50	773.16	773.16	2.52%	327,108
Sep 4, 2026	748.54	757.92	746.96	754.16	754.16	1.73%	337,796
Sep 3, 2026	735.81	745.91	729.48	741.32	741.32	0.96%	246,867
Sep 2, 2026	735.00	736.24	724.25	734.26	734.26	-0.13%	300,840
Sep 1, 2026	730.25	738.02	722.08	735.25	735.25	0.10%	337,222
Aug 31, 2026	741.00	741.81	732.24	734.54	734.54	-0.76%	561,693
Aug 28, 2026	773.91	785.90	739.38	740.17	740.17	-4.50%	369,625
Aug 27, 2026	771.30	776.70	754.54	775.04	775.04	1.50%	463,643
Aug 26, 2026	743.22	767.88	743.22	763.59	763.59	3.21%	400,958
Aug 25, 2026	780.18	780.23	730.90	739.87	739.87	-3.27%	387,793
Aug 24, 2026	769.99	773.39	758.76	764.90	764.90	-1.51%	298,940
Aug 21, 2026	791.73	794.27	775.53	776.62	776.62	-1.37%	325,188
Aug 20, 2026	799.14	807.42	784.89	787.39	787.39	-2.28%	285,449
Aug 19, 2026	830.50	830.50	793.84	805.78	805.78	-2.27%	408,532
Aug 18, 2026	843.37	843.56	817.01	824.53	824.53	-4.41%	288,165
Aug 17, 2026	842.04	864.83	840.29	862.54	862.54	3.14%	311,744
Aug 14, 2026	832.54	854.10	830.96	836.29	836.29	0.61%	288,736
Aug 13, 2026	832.84	843.83	828.19	831.23	831.23	-0.26%	280,409
Aug 12, 2026	830.48	844.58	827.88	833.40	833.40	2.02%	324,371
Aug 11, 2026	815.53	830.87	812.48	816.86	816.86	0.93%	287,820
Aug 10, 2026	823.99	827.63	808.48	809.33	809.33	-0.93%	286,387
Aug 7, 2026	820.56	831.54	801.60	816.90	816.90	1.05%	346,399
Aug 6, 2026	826.10	836.15	805.20	808.43	808.43	-1.67%	314,612
Aug 5, 2026	827.18	835.00	815.80	822.16	822.16	0.28%	375,346
Aug 4, 2026	824.94	831.50	808.87	819.88	819.88	0.30%	447,374
Aug 3, 2026	787.99	821.86	775.05	817.42	817.42	2.51%	467,458
Jul 31, 2026	838.90	839.99	797.42	797.43	797.43	-0.62%	609,035
Jul 30, 2026	771.66	808.72	771.66	802.37	802.37	19.32%	878,100
Jul 29, 2026	707.02	711.08	668.82	672.48	672.48	-4.72%	761,974
Jul 28, 2026	733.05	733.33	698.36	705.82	705.82	-4.97%	523,660
Jul 27, 2026	746.82	761.95	725.88	742.75	742.75	-0.28%	369,671
Jul 24, 2026	764.17	772.04	742.98	744.85	744.85	-3.15%	295,972
Jul 23, 2026	755.00	772.94	755.00	769.07	769.07	1.84%	353,492
Jul 22, 2026	745.94	763.25	740.28	755.15	755.15	-0.67%	318,649
Jul 21, 2026	761.15	765.00	749.26	760.27	760.27	2.18%	292,463
Jul 20, 2026	759.04	761.10	740.24	744.03	744.03	-0.02%	434,577
Jul 17, 2026	728.58	744.96	717.28	744.16	744.16	-0.78%	1,525,977