EMCOR Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	764.17	772.04	742.98	744.85	744.85	-3.15%	295,972
Jul 23, 2026	755.00	772.94	755.00	769.07	769.07	1.84%	353,492
Jul 22, 2026	745.94	763.25	740.28	755.15	755.15	-0.67%	318,649
Jul 21, 2026	761.15	765.00	749.26	760.27	760.27	2.18%	292,463
Jul 20, 2026	759.04	761.10	740.24	744.03	744.03	-0.02%	434,577
Jul 17, 2026	728.58	744.96	717.28	744.16	744.16	-0.78%	1,525,977
Jul 16, 2026	749.22	759.95	745.43	750.04	750.04	-2.56%	474,106
Jul 15, 2026	781.07	782.25	749.28	769.72	769.72	-0.60%	473,483
Jul 14, 2026	780.60	784.30	766.00	774.74	774.34	1.29%	355,229
Jul 13, 2026	770.90	779.92	758.97	764.90	764.51	-2.16%	261,744
Jul 10, 2026	777.61	790.94	765.09	781.78	781.38	-0.21%	293,706
Jul 9, 2026	792.09	797.37	777.80	783.41	783.01	1.88%	393,114
Jul 8, 2026	758.10	781.27	750.00	768.98	768.58	0.08%	285,521
Jul 7, 2026	783.84	786.27	749.00	768.38	767.98	-2.40%	427,329
Jul 6, 2026	785.00	804.00	784.81	787.29	786.88	1.63%	490,876
Jul 2, 2026	804.64	811.61	763.43	774.66	774.26	-3.69%	569,730
Jul 1, 2026	826.83	826.83	796.62	804.33	803.91	-3.08%	342,412
Jun 30, 2026	815.84	832.66	805.00	829.88	829.45	1.90%	381,141
Jun 29, 2026	799.89	826.09	799.61	814.41	813.99	2.04%	537,846
Jun 26, 2026	840.63	841.73	796.65	798.10	797.69	-7.48%	1,357,673
Jun 25, 2026	863.22	876.52	855.01	862.66	862.21	1.83%	284,145
Jun 24, 2026	844.22	863.64	835.00	847.17	846.73	1.02%	335,268
Jun 23, 2026	852.79	860.91	835.58	838.61	838.18	-3.48%	483,079
Jun 22, 2026	844.95	870.72	831.59	868.88	868.43	3.86%	422,727
Jun 18, 2026	846.63	849.67	833.12	836.59	836.16	1.10%	1,132,523
Jun 17, 2026	843.20	851.01	824.05	827.50	827.07	-0.87%	390,666
Jun 16, 2026	850.67	860.00	833.47	834.77	834.34	-0.89%	330,357
Jun 15, 2026	842.32	853.02	838.22	842.30	841.87	2.34%	403,687
Jun 12, 2026	817.13	831.80	811.44	823.05	822.63	1.42%	247,065
Jun 11, 2026	792.25	815.02	785.14	811.53	811.11	4.48%	281,209
Jun 10, 2026	818.63	822.94	775.88	776.72	776.32	-6.17%	418,032
Jun 9, 2026	831.76	845.99	799.42	827.78	827.35	0.48%	300,183
Jun 8, 2026	823.39	825.10	802.67	823.79	823.36	0.78%	358,962
Jun 5, 2026	833.19	845.54	813.68	817.44	817.02	-3.31%	357,978
Jun 4, 2026	828.65	847.80	823.27	845.43	844.99	0.70%	239,173
Jun 3, 2026	831.09	858.40	828.01	839.54	839.11	1.48%	360,061
Jun 2, 2026	833.30	854.78	824.90	827.28	826.85	-0.44%	511,612
Jun 1, 2026	815.53	841.65	812.00	830.95	830.52	0.50%	456,072
May 29, 2026	850.11	854.20	820.11	826.82	826.39	-2.55%	685,840
May 28, 2026	856.07	863.66	839.00	848.45	848.01	-0.80%	335,316
May 27, 2026	865.15	879.37	853.49	855.26	854.82	-0.71%	273,480
May 26, 2026	863.64	872.52	854.95	861.41	860.97	1.47%	260,957
May 22, 2026	851.63	856.00	834.34	848.91	848.47	-0.03%	252,026
May 21, 2026	847.42	857.23	837.00	849.20	848.76	-0.46%	258,720
May 20, 2026	868.34	870.79	851.04	853.15	852.71	-0.14%	264,334
May 19, 2026	859.65	870.69	838.95	854.36	853.92	-2.60%	319,260
May 18, 2026	909.18	911.18	869.80	877.19	876.74	-3.93%	487,586
May 15, 2026	910.09	915.07	894.09	913.11	912.64	-1.82%	316,046
May 14, 2026	926.39	934.11	916.86	930.03	929.55	0.76%	396,584
May 13, 2026	939.42	939.99	908.76	923.01	922.53	-0.20%	328,036