Skip to main content
logo
EMCOR Group, Inc. (EME)
NYSE: EME · Real-Time Price · USD
639.25
-68.18 (-9.64%)
At close: Nov 4, 2026, 4:00 PM EST
631.91
-7.34 (-1.15%)
Pre-market: Nov 5, 2026, 7:00 AM EST

EMCOR Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 2026670.00676.68626.66639.25639.25-9.64%873,795
Nov 3, 2026691.99707.51691.99707.43707.433.61%483,481
Nov 2, 2026689.03697.60676.59682.76682.760.47%464,863
Oct 30, 2026662.97694.28658.49679.55679.55-1.42%553,289
Oct 29, 2026700.00722.40676.71689.32689.321.59%666,733
Oct 28, 2026682.82684.71665.55678.55678.551.83%434,229
Oct 27, 2026675.33676.50661.89666.36666.360.06%438,021
Oct 26, 2026655.84670.46650.01665.93665.932.82%448,739
Oct 23, 2026646.84657.77631.70647.66647.66-1.93%577,322
Oct 22, 2026686.14686.87653.56660.41660.41-5.54%644,787
Oct 21, 2026715.22721.87686.52699.17699.17-0.47%462,835
Oct 20, 2026702.48712.94691.09702.48702.48-2.00%448,680
Oct 19, 2026736.33736.43715.06716.79716.79-0.67%232,018
Oct 16, 2026730.26737.22719.53721.66721.66-1.48%267,701
Oct 15, 2026727.82734.51704.87732.53732.53-1.67%360,635
Oct 14, 2026762.75773.88736.90745.35744.95-3.96%338,113
Oct 13, 2026769.77778.04754.80776.05775.63-0.40%388,956
Oct 12, 2026785.25791.88776.24779.16778.74-1.30%341,281
Oct 9, 2026788.15793.95774.74789.45789.031.44%180,581
Oct 8, 2026776.54787.73761.78778.24777.82-0.82%370,113
Oct 7, 2026806.57806.57769.30784.66784.24-4.83%368,125
Oct 6, 2026786.18834.23785.00824.52824.085.82%422,688
Oct 5, 2026785.35791.00771.19779.20778.78-0.94%395,624
Oct 2, 2026780.00794.95777.95786.61786.192.29%370,132
Oct 1, 2026754.49769.54750.30769.03768.621.93%319,857
Sep 30, 2026761.64763.71749.24754.49754.09-0.99%405,345
Sep 29, 2026771.84776.67757.23762.03761.62-0.46%429,649
Sep 28, 2026761.26774.54752.25765.52765.110.43%386,197
Sep 25, 2026754.27763.69747.87762.21761.801.36%265,225
Sep 24, 2026739.45755.49730.00751.96751.560.02%327,716
Sep 23, 2026756.70762.00750.07751.80751.40-0.62%219,236
Sep 22, 2026757.28762.30752.19756.50756.09-0.16%344,155
Sep 21, 2026760.06762.19737.48757.71757.301.02%381,386
Sep 18, 2026731.15754.74729.91750.09749.692.86%848,878
Sep 17, 2026757.99758.32723.87729.26728.87-1.38%479,256
Sep 16, 2026747.04754.25732.88739.46739.060.54%309,562
Sep 15, 2026757.32760.72732.57735.52735.13-1.89%321,817
Sep 14, 2026740.34756.24736.01749.70749.30-3.97%391,640
Sep 11, 2026757.17782.60749.40780.66780.244.32%241,398
Sep 10, 2026746.76756.89740.00748.33747.93-0.79%231,286
Sep 9, 2026761.63774.39754.03754.29753.89-2.44%270,342
Sep 8, 2026757.97777.21755.50773.16772.752.52%338,704
Sep 4, 2026748.54757.92746.96754.16753.761.73%344,607
Sep 3, 2026735.81745.91729.48741.32740.920.96%247,911
Sep 2, 2026735.00736.24724.25734.26733.87-0.13%300,950
Sep 1, 2026730.25738.02722.08735.25734.860.10%354,577
Aug 31, 2026741.00741.81732.24734.54734.15-0.76%578,875
Aug 28, 2026773.91785.90739.38740.17739.77-4.50%371,276
Aug 27, 2026771.30776.70754.54775.04774.621.50%465,873
Aug 26, 2026743.22767.88743.22763.59763.183.21%406,061