Skip to main content
EMCOR Group, Inc. (EME)
NYSE: EME · Real-Time Price · USD
863.78
-21.64 (-2.44%)
At close: Apr 28, 2026, 4:00 PM EDT
864.00
+0.22 (0.03%)
After-hours: Apr 28, 2026, 7:48 PM EDT

EMCOR Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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
Feb 2, 2026714.65731.71714.65731.67731.311.52%252,193
Jan 30, 2026720.57731.13712.46720.73720.37-1.32%306,742
Jan 29, 2026737.87747.78718.00730.40730.040.42%347,915
Jan 28, 2026719.16735.59713.95727.35726.991.55%287,058
Jan 27, 2026711.20719.30704.31716.28715.921.33%227,004
Jan 26, 2026697.81709.00694.24706.87706.521.82%247,331
Jan 23, 2026702.01703.75688.62694.21693.86-1.23%248,064
Jan 22, 2026720.50724.74690.00702.89702.54-0.82%290,203
Jan 21, 2026693.97711.05687.80708.71708.363.05%272,252
Jan 20, 2026684.70696.74680.00687.76687.42-1.56%303,722
Jan 16, 2026689.25708.36689.09698.69698.342.43%485,559
Jan 15, 2026672.74689.80669.76682.13681.793.24%454,903
Jan 14, 2026667.20667.45640.65660.73660.40-1.46%320,616
Jan 13, 2026662.36671.06662.36670.55669.821.50%327,307
Jan 12, 2026647.30664.46645.60660.65659.932.23%412,232
Jan 9, 2026631.22652.00630.90646.27645.562.87%319,505
Jan 8, 2026651.00651.27618.09628.27627.58-3.49%424,292
Jan 7, 2026655.39657.46646.95650.97650.26-0.76%484,514
Jan 6, 2026651.74661.20626.05655.94655.220.36%395,502
Jan 5, 2026644.71662.65644.56653.57652.862.34%473,017
Jan 2, 2026616.48641.00614.95638.65637.954.39%286,140
Dec 31, 2025618.33620.00610.00611.79611.12-0.89%265,549
Dec 30, 2025622.96623.53616.66617.30616.62-0.96%199,973
Dec 29, 2025623.28629.82621.50623.26622.58-0.61%251,957
Dec 26, 2025628.38629.03624.22627.09626.400.16%151,301
Dec 24, 2025622.84626.63618.41626.07625.390.06%97,545
Dec 23, 2025619.15627.72618.59625.69625.010.62%197,899
Dec 22, 2025619.21627.96613.85621.84621.161.71%263,366
Dec 19, 2025613.80623.65608.85611.41610.74-0.24%891,277
Dec 18, 2025607.84617.60602.30612.86612.192.75%477,278
Dec 17, 2025621.16625.34591.25596.47595.82-4.50%591,117
Dec 16, 2025625.00630.91620.47624.56623.880.08%311,924
Dec 15, 2025624.11632.32618.48624.09623.410.07%280,539
Dec 12, 2025641.35641.77604.98623.65622.97-2.49%534,633
Dec 11, 2025623.58642.20618.33639.58638.882.00%306,791
Dec 10, 2025623.83633.77611.15627.02626.330.53%330,495
Dec 9, 2025625.78636.31622.54623.74623.06-0.87%408,685
Dec 8, 2025626.80645.32621.77629.22628.530.90%475,696
Dec 5, 2025633.26637.81622.64623.62622.94-1.85%387,716
Dec 4, 2025608.99638.95607.00635.36634.663.82%508,581
Dec 3, 2025604.75612.74590.99612.00611.330.93%355,175