Skip to main content
EMCOR Group, Inc. (EME)
NYSE: EME · Real-Time Price · USD
798.10
-64.56 (-7.48%)
At close: Jun 26, 2026, 4:00 PM EDT
811.00
+12.90 (1.62%)
After-hours: Jun 26, 2026, 7:59 PM EDT

EMCOR Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 21, 2026835.01842.50829.16838.01838.010.83%373,338
Apr 20, 2026807.81833.25807.15831.11831.113.11%294,029
Apr 17, 2026800.71816.95797.71806.05806.051.74%477,196
Apr 16, 2026802.70807.78788.76792.25792.25-1.37%280,767
Apr 15, 2026809.54814.43793.21803.64803.24-1.29%282,972
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
Feb 23, 2026805.55815.79797.10806.66806.26-0.75%308,681
Feb 20, 2026803.87821.90799.19812.79812.391.15%368,277
Feb 19, 2026784.20806.24778.61803.55803.152.62%308,992
Feb 18, 2026797.50806.37780.64783.06782.67-1.81%415,631
Feb 17, 2026798.00806.39788.06797.50797.10-0.41%364,099
Feb 13, 2026784.68809.05777.52800.82800.422.29%309,520
Feb 12, 2026815.00835.00781.50782.93782.54-3.16%527,527
Feb 11, 2026800.00816.60785.18808.51808.113.78%441,023
Feb 10, 2026779.33792.84768.70779.09778.700.37%349,821
Feb 9, 2026761.43787.90761.43776.24775.851.56%404,324
Feb 6, 2026735.18766.41734.91764.35763.976.50%371,410
Feb 5, 2026704.97726.86696.74717.68717.321.28%324,120
Feb 4, 2026737.84744.86687.33708.62708.27-4.82%554,273
Feb 3, 2026740.00747.54726.24744.53744.161.76%354,817