EMCOR Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	727.82	734.51	704.87	732.53	732.53	-1.67%	409,428
Oct 14, 2026	762.75	773.88	736.90	745.35	744.95	-3.96%	338,113
Oct 13, 2026	769.77	778.04	754.80	776.05	775.63	-0.40%	388,956
Oct 12, 2026	785.25	791.88	776.24	779.16	778.74	-1.30%	341,281
Oct 9, 2026	788.15	793.95	774.74	789.45	789.03	1.44%	180,581
Oct 8, 2026	776.54	787.73	761.78	778.24	777.82	-0.82%	370,113
Oct 7, 2026	806.57	806.57	769.30	784.66	784.24	-4.83%	368,125
Oct 6, 2026	786.18	834.23	785.00	824.52	824.08	5.82%	422,688
Oct 5, 2026	785.35	791.00	771.19	779.20	778.78	-0.94%	395,624
Oct 2, 2026	780.00	794.95	777.95	786.61	786.19	2.29%	370,132
Oct 1, 2026	754.49	769.54	750.30	769.03	768.62	1.93%	319,857
Sep 30, 2026	761.64	763.71	749.24	754.49	754.09	-0.99%	405,345
Sep 29, 2026	771.84	776.67	757.23	762.03	761.62	-0.46%	429,649
Sep 28, 2026	761.26	774.54	752.25	765.52	765.11	0.43%	386,197
Sep 25, 2026	754.27	763.69	747.87	762.21	761.80	1.36%	265,225
Sep 24, 2026	739.45	755.49	730.00	751.96	751.56	0.02%	327,716
Sep 23, 2026	756.70	762.00	750.07	751.80	751.40	-0.62%	219,236
Sep 22, 2026	757.28	762.30	752.19	756.50	756.09	-0.16%	344,155
Sep 21, 2026	760.06	762.19	737.48	757.71	757.30	1.02%	381,386
Sep 18, 2026	731.15	754.74	729.91	750.09	749.69	2.86%	848,878
Sep 17, 2026	757.99	758.32	723.87	729.26	728.87	-1.38%	479,256
Sep 16, 2026	747.04	754.25	732.88	739.46	739.06	0.54%	309,562
Sep 15, 2026	757.32	760.72	732.57	735.52	735.13	-1.89%	321,817
Sep 14, 2026	740.34	756.24	736.01	749.70	749.30	-3.97%	391,640
Sep 11, 2026	757.17	782.60	749.40	780.66	780.24	4.32%	241,398
Sep 10, 2026	746.76	756.89	740.00	748.33	747.93	-0.79%	231,286
Sep 9, 2026	761.63	774.39	754.03	754.29	753.89	-2.44%	270,342
Sep 8, 2026	757.97	777.21	755.50	773.16	772.75	2.52%	338,704
Sep 4, 2026	748.54	757.92	746.96	754.16	753.76	1.73%	344,607
Sep 3, 2026	735.81	745.91	729.48	741.32	740.92	0.96%	247,911
Sep 2, 2026	735.00	736.24	724.25	734.26	733.87	-0.13%	300,950
Sep 1, 2026	730.25	738.02	722.08	735.25	734.86	0.10%	354,577
Aug 31, 2026	741.00	741.81	732.24	734.54	734.15	-0.76%	578,875
Aug 28, 2026	773.91	785.90	739.38	740.17	739.77	-4.50%	371,276
Aug 27, 2026	771.30	776.70	754.54	775.04	774.62	1.50%	465,873
Aug 26, 2026	743.22	767.88	743.22	763.59	763.18	3.21%	406,061
Aug 25, 2026	780.18	780.23	730.90	739.87	739.47	-3.27%	388,297
Aug 24, 2026	769.99	773.39	758.76	764.90	764.49	-1.51%	304,339
Aug 21, 2026	791.73	794.27	775.53	776.62	776.20	-1.37%	326,228
Aug 20, 2026	799.14	807.42	784.89	787.39	786.97	-2.28%	285,537
Aug 19, 2026	830.50	830.50	793.84	805.78	805.35	-2.27%	409,375
Aug 18, 2026	843.37	843.56	817.01	824.53	824.09	-4.41%	288,404
Aug 17, 2026	842.04	864.83	840.29	862.54	862.08	3.14%	315,107
Aug 14, 2026	832.54	854.10	830.96	836.29	835.84	0.61%	288,951
Aug 13, 2026	832.84	843.83	828.19	831.23	830.78	-0.26%	280,449
Aug 12, 2026	830.48	844.58	827.88	833.40	832.95	2.02%	349,271
Aug 11, 2026	815.53	830.87	812.48	816.86	816.42	0.93%	288,090
Aug 10, 2026	823.99	827.63	808.48	809.33	808.90	-0.93%	286,541
Aug 7, 2026	820.56	831.54	801.60	816.90	816.46	1.05%	356,558
Aug 6, 2026	826.10	836.15	805.20	808.43	808.00	-1.67%	380,519