Skip to main content
logo
EMCOR Group, Inc. (EME)
NYSE: EME · Real-Time Price · USD
933.27
+23.01 (2.53%)
At close: May 5, 2026, 4:00 PM EDT
943.00
+9.73 (1.04%)
After-hours: May 5, 2026, 7:43 PM EDT

EMCOR Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 2026935.78944.85922.83933.27933.272.53%399,956
May 4, 2026906.06921.22893.52910.26910.260.75%314,287
May 1, 2026899.90905.72882.13903.50903.501.33%326,016
Apr 30, 2026857.28901.24856.01891.67891.677.00%540,691
Apr 29, 2026865.25882.29830.60833.37833.37-3.52%591,422
Apr 28, 2026866.51877.19851.85863.78863.78-2.44%401,882
Apr 27, 2026870.44888.05848.20885.42885.421.78%367,948
Apr 24, 2026875.95881.84855.36869.90869.90-0.37%372,948
Apr 23, 2026867.68881.96861.30873.11873.111.52%366,144
Apr 22, 2026850.10860.48838.50860.00860.002.62%377,709
Apr 21, 2026835.01842.50829.16838.01838.010.83%372,710
Apr 20, 2026807.81833.25807.15831.11831.113.11%283,741
Apr 17, 2026800.71816.95797.71806.05806.051.74%474,406
Apr 16, 2026802.70807.78788.76792.25792.25-1.42%280,228
Apr 15, 2026809.54814.43793.21803.64803.24-1.29%282,668
Apr 14, 2026820.18823.88808.72814.18813.770.24%324,312
Apr 13, 2026799.94815.92799.38812.21811.811.22%270,983
Apr 10, 2026799.00809.93790.08802.43802.030.25%195,911
Apr 9, 2026791.18808.89791.18800.40800.001.42%344,786
Apr 8, 2026781.72794.92776.91789.19788.805.17%385,220
Apr 7, 2026754.96766.90747.62750.42750.05-0.94%544,281
Apr 6, 2026756.64760.17742.00757.54757.160.16%172,754
Apr 2, 2026738.63773.40737.90756.30755.92-0.43%241,847
Apr 1, 2026747.86769.97746.11759.55759.172.88%252,917
Mar 31, 2026711.72743.68711.72738.31737.945.31%412,200
Mar 30, 2026738.76747.43695.55701.10700.75-4.34%367,000
Mar 27, 2026725.87747.53721.18732.89732.530.91%251,300
Mar 26, 2026756.00761.99720.68726.31725.95-5.03%334,585
Mar 25, 2026765.38775.86761.52764.76764.380.46%270,480
Mar 24, 2026746.49768.27736.44761.27760.892.23%422,189
Mar 23, 2026734.38761.58734.38744.66744.292.72%329,573
Mar 20, 2026750.05755.41718.20724.93724.57-3.51%919,239
Mar 19, 2026726.32757.24723.49751.33750.961.85%489,932
Mar 18, 2026733.00747.97731.80737.66737.291.25%395,171
Mar 17, 2026730.19736.01714.69728.55728.190.28%196,077
Mar 16, 2026722.63732.69720.97726.55726.192.34%302,017
Mar 13, 2026719.30727.65707.65709.91709.56-0.09%288,025
Mar 12, 2026711.42718.92701.83710.53710.18-1.34%276,891
Mar 11, 2026722.52727.06712.09720.18719.82-0.44%355,592
Mar 10, 2026724.91735.19719.71723.38723.020.58%262,197
Mar 9, 2026695.28719.19685.50719.18718.821.90%391,380
Mar 6, 2026706.47715.15700.00705.79705.44-1.84%397,132
Mar 5, 2026730.51736.82704.12719.01718.65-2.95%579,581
Mar 4, 2026745.02750.85735.00740.87740.500.62%368,319
Mar 3, 2026720.62742.06710.66736.30735.930.07%513,088
Mar 2, 2026719.28749.98714.71735.78735.411.54%411,971
Feb 27, 2026745.00747.62712.91724.62724.26-2.89%642,139
Feb 26, 2026780.00780.00713.98746.18745.81-6.94%881,301
Feb 25, 2026815.85815.85798.93801.80801.40-0.62%477,169
Feb 24, 2026796.16815.00790.64806.80806.400.02%385,452