Skip to main content
logo
EMCOR Group, Inc. (EME)
NYSE: EME · Real-Time Price · USD
774.66
-29.67 (-3.69%)
At close: Jul 2, 2026, 4:00 PM EDT
778.65
+3.99 (0.52%)
Pre-market: Jul 6, 2026, 7:00 AM EDT

EMCOR Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 2026804.64811.61763.43774.66774.66-3.69%567,985
Jul 1, 2026826.83826.83796.62804.33804.33-3.08%341,969
Jun 30, 2026815.84832.66805.00829.88829.881.90%369,887
Jun 29, 2026799.89826.09799.61814.41814.412.04%533,977
Jun 26, 2026840.63841.73796.65798.10798.10-7.48%1,094,588
Jun 25, 2026863.22876.52855.01862.66862.661.83%282,938
Jun 24, 2026844.22863.64835.00847.17847.171.02%309,026
Jun 23, 2026852.79860.91835.58838.61838.61-3.48%481,508
Jun 22, 2026844.95870.72831.59868.88868.883.86%421,482
Jun 18, 2026846.63849.67833.12836.59836.591.10%1,123,952
Jun 17, 2026843.20851.01824.05827.50827.50-0.87%390,485
Jun 16, 2026850.67860.00833.47834.77834.77-0.89%327,553
Jun 15, 2026842.32853.02838.22842.30842.302.34%401,570
Jun 12, 2026817.13831.80811.44823.05823.051.42%245,999
Jun 11, 2026792.25815.02785.14811.53811.534.48%281,063
Jun 10, 2026818.63822.94775.88776.72776.72-6.17%415,568
Jun 9, 2026831.76845.99799.42827.78827.780.48%296,852
Jun 8, 2026823.39825.10802.67823.79823.790.78%358,962
Jun 5, 2026833.19845.54813.68817.44817.44-3.31%357,978
Jun 4, 2026828.65847.80823.27845.43845.430.70%239,173
Jun 3, 2026831.09858.40828.01839.54839.541.48%360,061
Jun 2, 2026833.30854.78824.90827.28827.28-0.44%511,612
Jun 1, 2026815.53841.65812.00830.95830.950.50%456,072
May 29, 2026850.11854.20820.11826.82826.82-2.55%685,840
May 28, 2026856.07863.66839.00848.45848.45-0.80%335,316
May 27, 2026865.15879.37853.49855.26855.26-0.71%273,480
May 26, 2026863.64872.52854.95861.41861.411.47%260,957
May 22, 2026851.63856.00834.34848.91848.91-0.03%252,026
May 21, 2026847.42857.23837.00849.20849.20-0.46%258,720
May 20, 2026868.34870.79851.04853.15853.15-0.14%264,334
May 19, 2026859.65870.69838.95854.36854.36-2.60%319,260
May 18, 2026909.18911.18869.80877.19877.19-3.93%487,586
May 15, 2026910.09915.07894.09913.11913.11-1.82%316,046
May 14, 2026926.39934.11916.86930.03930.030.76%396,584
May 13, 2026939.42939.99908.76923.01923.01-0.20%328,036
May 12, 2026927.11938.67905.00924.90924.90-0.71%433,651
May 11, 2026914.48936.31908.18931.50931.501.07%321,386
May 8, 2026939.02946.11919.62921.64921.64-0.26%258,964
May 7, 2026945.22947.96914.24924.06924.06-2.09%357,960
May 6, 2026937.25951.96908.62943.75943.751.12%562,451
May 5, 2026935.78944.85922.83933.27933.272.53%400,649
May 4, 2026906.06921.22893.52910.26910.260.75%314,399
May 1, 2026899.90905.72882.13903.50903.501.33%326,298
Apr 30, 2026857.28901.24856.01891.67891.677.00%541,414
Apr 29, 2026865.25882.29830.60833.37833.37-3.52%592,532
Apr 28, 2026866.51877.19851.85863.78863.78-2.44%402,339
Apr 27, 2026870.44888.05848.20885.42885.421.78%368,198
Apr 24, 2026875.95881.84855.36869.90869.90-0.37%374,993
Apr 23, 2026867.68881.96861.30873.11873.111.52%368,083
Apr 22, 2026850.10860.48838.50860.00860.002.62%378,190