EMCOR Group, Inc. (EME)
NYSE: EME · Real-Time Price · USD
705.79
-13.22 (-1.84%)
At close: Mar 6, 2026, 4:00 PM EST
705.52
-0.27 (-0.04%)
After-hours: Mar 6, 2026, 7:55 PM EST
EMCOR Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 706.47 | 715.15 | 700.00 | 705.79 | 705.79 | -1.84% | 396,092 |
| Mar 5, 2026 | 730.51 | 736.82 | 704.12 | 719.01 | 719.01 | -2.95% | 558,675 |
| Mar 4, 2026 | 745.02 | 750.85 | 735.00 | 740.87 | 740.87 | 0.62% | 367,801 |
| Mar 3, 2026 | 720.62 | 742.06 | 710.66 | 736.30 | 736.30 | 0.07% | 512,784 |
| Mar 2, 2026 | 719.28 | 749.98 | 714.71 | 735.78 | 735.78 | 1.54% | 411,479 |
| Feb 27, 2026 | 745.00 | 747.62 | 712.91 | 724.62 | 724.62 | -2.89% | 633,592 |
| Feb 26, 2026 | 780.00 | 780.00 | 713.98 | 746.18 | 746.18 | -6.94% | 880,882 |
| Feb 25, 2026 | 815.85 | 815.85 | 798.93 | 801.80 | 801.80 | -0.62% | 474,368 |
| Feb 24, 2026 | 796.16 | 815.00 | 790.64 | 806.80 | 806.80 | 0.02% | 372,680 |
| Feb 23, 2026 | 805.55 | 815.79 | 797.10 | 806.66 | 806.66 | -0.75% | 308,553 |
| Feb 20, 2026 | 803.87 | 821.90 | 799.19 | 812.79 | 812.79 | 1.15% | 354,564 |
| Feb 19, 2026 | 784.20 | 806.24 | 778.61 | 803.55 | 803.55 | 2.62% | 308,099 |
| Feb 18, 2026 | 797.50 | 806.37 | 780.64 | 783.06 | 783.06 | -1.81% | 415,230 |
| Feb 17, 2026 | 798.00 | 806.39 | 788.06 | 797.50 | 797.50 | -0.41% | 363,962 |
| Feb 13, 2026 | 784.68 | 809.05 | 777.52 | 800.82 | 800.82 | 2.29% | 309,141 |
| Feb 12, 2026 | 815.00 | 835.00 | 781.50 | 782.93 | 782.93 | -3.16% | 524,339 |
| Feb 11, 2026 | 800.00 | 816.60 | 785.18 | 808.51 | 808.51 | 3.78% | 440,799 |
| Feb 10, 2026 | 779.33 | 792.84 | 768.70 | 779.09 | 779.09 | 0.37% | 349,724 |
| Feb 9, 2026 | 761.43 | 787.90 | 761.43 | 776.24 | 776.24 | 1.56% | 403,714 |
| Feb 6, 2026 | 735.18 | 766.41 | 734.91 | 764.35 | 764.35 | 6.50% | 371,228 |
| Feb 5, 2026 | 704.97 | 726.86 | 696.74 | 717.68 | 717.68 | 1.28% | 323,616 |
| Feb 4, 2026 | 737.84 | 744.86 | 687.33 | 708.62 | 708.62 | -4.82% | 553,712 |
| Feb 3, 2026 | 740.00 | 747.54 | 726.24 | 744.53 | 744.53 | 1.76% | 258,810 |
| Feb 2, 2026 | 714.65 | 731.71 | 714.65 | 731.67 | 731.67 | 1.52% | 252,004 |
| Jan 30, 2026 | 720.57 | 731.13 | 712.46 | 720.73 | 720.73 | -1.32% | 306,607 |
| Jan 29, 2026 | 737.87 | 747.78 | 718.00 | 730.40 | 730.40 | 0.42% | 346,997 |
| Jan 28, 2026 | 719.16 | 735.59 | 713.95 | 727.35 | 727.35 | 1.55% | 284,741 |
| Jan 27, 2026 | 711.20 | 719.30 | 704.31 | 716.28 | 716.28 | 1.33% | 226,381 |
| Jan 26, 2026 | 697.81 | 709.00 | 694.24 | 706.87 | 706.87 | 1.82% | 246,832 |
| Jan 23, 2026 | 702.01 | 703.75 | 688.62 | 694.21 | 694.21 | -1.23% | 247,751 |
| Jan 22, 2026 | 720.50 | 724.74 | 690.00 | 702.89 | 702.89 | -0.82% | 290,037 |
| Jan 21, 2026 | 693.97 | 711.05 | 687.80 | 708.71 | 708.71 | 3.05% | 271,791 |
| Jan 20, 2026 | 684.70 | 696.74 | 680.00 | 687.76 | 687.76 | -1.56% | 300,153 |
| Jan 16, 2026 | 689.25 | 708.36 | 689.09 | 698.69 | 698.69 | 2.43% | 484,665 |
| Jan 15, 2026 | 672.74 | 689.80 | 669.76 | 682.13 | 682.13 | 3.24% | 453,956 |
| Jan 14, 2026 | 667.20 | 667.45 | 640.65 | 660.73 | 660.73 | -1.46% | 300,011 |
| Jan 13, 2026 | 662.36 | 671.06 | 662.36 | 670.55 | 670.15 | 1.50% | 326,960 |
| Jan 12, 2026 | 647.30 | 664.46 | 645.60 | 660.65 | 660.26 | 2.23% | 412,232 |
| Jan 9, 2026 | 631.22 | 652.00 | 630.90 | 646.27 | 645.88 | 2.87% | 319,505 |
| Jan 8, 2026 | 651.00 | 651.27 | 618.09 | 628.27 | 627.90 | -3.49% | 424,292 |
| Jan 7, 2026 | 655.39 | 657.46 | 646.95 | 650.97 | 650.58 | -0.76% | 484,514 |
| Jan 6, 2026 | 651.74 | 661.20 | 626.05 | 655.94 | 655.55 | 0.36% | 395,502 |
| Jan 5, 2026 | 644.71 | 662.65 | 644.56 | 653.57 | 653.18 | 2.34% | 473,017 |
| Jan 2, 2026 | 616.48 | 641.00 | 614.95 | 638.65 | 638.27 | 4.39% | 286,140 |
| Dec 31, 2025 | 618.33 | 620.00 | 610.00 | 611.79 | 611.43 | -0.89% | 265,549 |
| Dec 30, 2025 | 622.96 | 623.53 | 616.66 | 617.30 | 616.93 | -0.96% | 199,973 |
| Dec 29, 2025 | 623.28 | 629.82 | 621.50 | 623.26 | 622.89 | -0.61% | 251,957 |
| Dec 26, 2025 | 628.38 | 629.03 | 624.22 | 627.09 | 626.72 | 0.16% | 151,301 |
| Dec 24, 2025 | 622.84 | 626.63 | 618.41 | 626.07 | 625.70 | 0.06% | 97,545 |
| Dec 23, 2025 | 619.15 | 627.72 | 618.59 | 625.69 | 625.32 | 0.62% | 197,899 |
| Dec 22, 2025 | 619.21 | 627.96 | 613.85 | 621.84 | 621.47 | 1.71% | 263,366 |
| Dec 19, 2025 | 613.80 | 623.65 | 608.85 | 611.41 | 611.05 | -0.24% | 891,277 |
| Dec 18, 2025 | 607.84 | 617.60 | 602.30 | 612.86 | 612.49 | 2.75% | 477,278 |
| Dec 17, 2025 | 621.16 | 625.34 | 591.25 | 596.47 | 596.11 | -4.50% | 591,117 |
| Dec 16, 2025 | 625.00 | 630.91 | 620.47 | 624.56 | 624.19 | 0.08% | 311,924 |
| Dec 15, 2025 | 624.11 | 632.32 | 618.48 | 624.09 | 623.72 | 0.07% | 280,539 |
| Dec 12, 2025 | 641.35 | 641.77 | 604.98 | 623.65 | 623.28 | -2.49% | 534,633 |
| Dec 11, 2025 | 623.58 | 642.20 | 618.33 | 639.58 | 639.20 | 2.00% | 306,791 |
| Dec 10, 2025 | 623.83 | 633.77 | 611.15 | 627.02 | 626.65 | 0.53% | 330,495 |
| Dec 9, 2025 | 625.78 | 636.31 | 622.54 | 623.74 | 623.37 | -0.87% | 408,685 |
| Dec 8, 2025 | 626.80 | 645.32 | 621.77 | 629.22 | 628.84 | 0.90% | 475,696 |
| Dec 5, 2025 | 633.26 | 637.81 | 622.64 | 623.62 | 623.25 | -1.85% | 387,716 |
| Dec 4, 2025 | 608.99 | 638.95 | 607.00 | 635.36 | 634.98 | 3.82% | 508,581 |
| Dec 3, 2025 | 604.75 | 612.74 | 590.99 | 612.00 | 611.63 | 0.93% | 355,175 |
| Dec 2, 2025 | 611.76 | 618.15 | 602.51 | 606.37 | 606.01 | -0.23% | 341,231 |
| Dec 1, 2025 | 605.59 | 610.87 | 601.00 | 607.78 | 607.42 | -1.19% | 273,811 |
| Nov 28, 2025 | 616.92 | 619.40 | 613.02 | 615.07 | 614.70 | 0.71% | 145,965 |
| Nov 26, 2025 | 609.45 | 617.99 | 609.45 | 610.72 | 610.36 | 0.84% | 237,558 |
| Nov 25, 2025 | 600.28 | 608.84 | 587.54 | 605.61 | 605.25 | 0.46% | 310,183 |
| Nov 24, 2025 | 590.07 | 614.00 | 585.12 | 602.84 | 602.48 | 3.66% | 582,636 |
| Nov 21, 2025 | 584.17 | 585.30 | 564.92 | 581.58 | 581.23 | -0.26% | 545,750 |
| Nov 20, 2025 | 623.53 | 626.60 | 577.88 | 583.08 | 582.73 | -3.76% | 666,747 |
| Nov 19, 2025 | 618.18 | 625.14 | 603.58 | 605.84 | 605.48 | -1.42% | 673,163 |
| Nov 18, 2025 | 602.61 | 624.07 | 602.61 | 614.59 | 614.22 | 0.52% | 381,910 |
| Nov 17, 2025 | 620.64 | 626.88 | 606.66 | 611.40 | 611.04 | -1.36% | 382,371 |
| Nov 14, 2025 | 603.28 | 630.43 | 601.00 | 619.86 | 619.49 | 0.15% | 489,033 |
| Nov 13, 2025 | 641.61 | 644.12 | 615.52 | 618.96 | 618.59 | -3.80% | 497,428 |
| Nov 12, 2025 | 645.66 | 655.97 | 640.85 | 643.38 | 643.00 | 0.39% | 329,109 |
| Nov 11, 2025 | 650.65 | 655.45 | 639.71 | 640.85 | 640.47 | -2.36% | 299,179 |
| Nov 10, 2025 | 664.52 | 666.00 | 646.00 | 656.33 | 655.94 | 1.08% | 290,535 |
| Nov 7, 2025 | 645.14 | 655.63 | 636.11 | 649.34 | 648.95 | -0.67% | 578,178 |
| Nov 6, 2025 | 669.74 | 672.71 | 653.17 | 653.75 | 653.36 | -3.21% | 337,540 |
| Nov 5, 2025 | 657.31 | 679.30 | 657.31 | 675.42 | 675.02 | 3.20% | 314,614 |
| Nov 4, 2025 | 661.01 | 664.50 | 646.21 | 654.50 | 654.11 | -2.82% | 449,748 |
| Nov 3, 2025 | 673.02 | 681.84 | 670.08 | 673.52 | 673.12 | -0.33% | 428,191 |
| Oct 31, 2025 | 657.49 | 682.12 | 657.49 | 675.78 | 675.38 | 4.29% | 962,955 |
| Oct 30, 2025 | 665.00 | 715.83 | 632.06 | 648.00 | 647.61 | -16.60% | 1,422,798 |
| Oct 29, 2025 | 755.79 | 778.64 | 755.79 | 777.00 | 776.54 | 3.40% | 684,657 |
| Oct 28, 2025 | 755.09 | 758.72 | 747.01 | 751.44 | 750.99 | -0.45% | 399,113 |
| Oct 27, 2025 | 749.87 | 755.57 | 741.50 | 754.85 | 754.40 | 0.88% | 477,640 |
| Oct 24, 2025 | 730.00 | 752.52 | 729.89 | 748.24 | 747.79 | 7.46% | 690,122 |
| Oct 23, 2025 | 666.00 | 698.10 | 665.66 | 696.28 | 695.86 | 5.03% | 470,720 |
| Oct 22, 2025 | 695.03 | 700.29 | 646.55 | 662.93 | 662.53 | -3.92% | 569,201 |
| Oct 21, 2025 | 698.44 | 701.24 | 680.50 | 689.95 | 689.54 | -1.46% | 384,592 |
| Oct 20, 2025 | 700.00 | 704.09 | 693.36 | 700.18 | 699.76 | 1.62% | 289,555 |
| Oct 17, 2025 | 682.92 | 692.11 | 675.35 | 689.01 | 688.60 | 0.26% | 524,706 |
| Oct 16, 2025 | 692.79 | 695.91 | 683.05 | 687.22 | 686.81 | -0.50% | 416,549 |
| Oct 15, 2025 | 686.07 | 692.57 | 680.00 | 690.64 | 690.23 | 2.45% | 662,960 |
| Oct 14, 2025 | 668.00 | 681.02 | 661.01 | 674.14 | 673.49 | -0.43% | 452,030 |
| Oct 13, 2025 | 674.84 | 686.91 | 672.50 | 677.02 | 676.37 | 2.00% | 241,700 |