Skip to main content
logo
EMCOR Group, Inc. (EME)
NYSE: EME · Real-Time Price · USD
814.18
+1.97 (0.24%)
At close: Apr 14, 2026, 4:00 PM EDT
814.18
0.00 (0.00%)
After-hours: Apr 14, 2026, 7:00 PM EDT

EMCOR Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 2026820.18823.88808.72814.18814.180.24%322,638
Apr 13, 2026799.94815.92799.38812.21812.211.22%264,229
Apr 10, 2026799.00809.93790.08802.43802.430.25%195,611
Apr 9, 2026791.18808.89791.18800.40800.401.42%338,910
Apr 8, 2026781.72794.92776.91789.19789.195.17%385,042
Apr 7, 2026754.96766.90747.62750.42750.42-0.94%543,699
Apr 6, 2026756.64760.17742.00757.54757.540.16%172,674
Apr 2, 2026738.63773.40737.90756.30756.30-0.43%217,578
Apr 1, 2026747.86769.97746.11759.55759.552.88%252,696
Mar 31, 2026711.72743.68711.72738.31738.315.31%397,293
Mar 30, 2026738.76747.43695.55701.10701.10-4.34%360,690
Mar 27, 2026725.87747.53721.18732.89732.890.91%251,250
Mar 26, 2026756.00761.99720.68726.31726.31-5.03%333,525
Mar 25, 2026765.38775.86761.52764.76764.760.46%270,427
Mar 24, 2026746.49768.27736.44761.27761.272.23%421,523
Mar 23, 2026734.38761.58734.38744.66744.662.72%328,150
Mar 20, 2026750.05755.41718.20724.93724.93-3.51%902,997
Mar 19, 2026726.32757.24723.49751.33751.331.85%488,715
Mar 18, 2026733.00747.97731.80737.66737.661.25%392,607
Mar 17, 2026730.19736.01714.69728.55728.550.28%195,916
Mar 16, 2026722.63732.69720.97726.55726.552.34%301,639
Mar 13, 2026719.30727.65707.65709.91709.91-0.09%287,894
Mar 12, 2026711.42718.92701.83710.53710.53-1.34%276,842
Mar 11, 2026722.52727.06712.09720.18720.18-0.44%353,529
Mar 10, 2026724.91735.19719.71723.38723.380.58%260,358
Mar 9, 2026695.28719.19685.50719.18719.181.90%390,653
Mar 6, 2026706.47715.15700.00705.79705.79-1.84%396,092
Mar 5, 2026730.51736.82704.12719.01719.01-2.95%558,675
Mar 4, 2026745.02750.85735.00740.87740.870.62%367,801
Mar 3, 2026720.62742.06710.66736.30736.300.07%512,784
Mar 2, 2026719.28749.98714.71735.78735.781.54%411,479
Feb 27, 2026745.00747.62712.91724.62724.62-2.89%633,592
Feb 26, 2026780.00780.00713.98746.18746.18-6.94%880,882
Feb 25, 2026815.85815.85798.93801.80801.80-0.62%474,368
Feb 24, 2026796.16815.00790.64806.80806.800.02%372,680
Feb 23, 2026805.55815.79797.10806.66806.66-0.75%308,553
Feb 20, 2026803.87821.90799.19812.79812.791.15%354,564
Feb 19, 2026784.20806.24778.61803.55803.552.62%308,099
Feb 18, 2026797.50806.37780.64783.06783.06-1.81%415,230
Feb 17, 2026798.00806.39788.06797.50797.50-0.41%363,962
Feb 13, 2026784.68809.05777.52800.82800.822.29%309,141
Feb 12, 2026815.00835.00781.50782.93782.93-3.16%524,339
Feb 11, 2026800.00816.60785.18808.51808.513.78%440,799
Feb 10, 2026779.33792.84768.70779.09779.090.37%349,724
Feb 9, 2026761.43787.90761.43776.24776.241.56%403,714
Feb 6, 2026735.18766.41734.91764.35764.356.50%371,228
Feb 5, 2026704.97726.86696.74717.68717.681.28%323,616
Feb 4, 2026737.84744.86687.33708.62708.62-4.82%553,712
Feb 3, 2026740.00747.54726.24744.53744.531.76%258,810
Feb 2, 2026714.65731.71714.65731.67731.671.52%252,004