NYSE : EME
EMCOR Group, Inc. — Price history
Industrials · Engineering & Construction · United States
Last price 679.55 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 29.75B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
EMCOR Group, Inc. (EME) closed at 682.51 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 693.42 | 694.73 | 678.41 | 682.51 | 464,356 | +0.44% |
| 2026-10-30 | 662.97 | 694.28 | 658.492 | 679.55 | 553,289 | -1.42% |
| 2026-10-29 | 700 | 722.395 | 676.71 | 689.32 | 666,733 | +1.59% |
| 2026-10-28 | 682.82 | 684.71 | 665.55 | 678.55 | 434,229 | +1.83% |
| 2026-10-27 | 675.33 | 676.5 | 661.885 | 666.36 | 438,021 | +0.06% |
| 2026-10-26 | 655.84 | 670.46 | 650.01 | 665.93 | 448,739 | +2.82% |
| 2026-10-23 | 646.84 | 657.77 | 631.7 | 647.66 | 577,322 | -1.93% |
| 2026-10-22 | 686.14 | 686.87 | 653.56 | 660.41 | 644,787 | -5.54% |
| 2026-10-21 | 715.22 | 721.87 | 686.52 | 699.17 | 462,835 | -0.47% |
| 2026-10-20 | 702.48 | 712.94 | 691.09 | 702.48 | 448,680 | -2.00% |
| 2026-10-19 | 736.33 | 736.43 | 715.06 | 716.79 | 232,018 | -0.67% |
| 2026-10-16 | 730.26 | 737.22 | 719.53 | 721.66 | 267,701 | -1.48% |
| 2026-10-15 | 727.82 | 734.51 | 704.87 | 732.53 | 360,635 | -1.67% |
| 2026-10-14 | 762.75 | 773.875 | 736.9 | 745.35 | 338,113 | -3.96% |
| 2026-10-13 | 769.77 | 778.04 | 754.8 | 776.05 | 388,956 | -0.40% |
| 2026-10-12 | 785.25 | 791.88 | 776.235 | 779.16 | 341,281 | -1.30% |
| 2026-10-09 | 788.15 | 793.945 | 774.74 | 789.45 | 180,581 | +1.44% |
| 2026-10-08 | 776.54 | 787.725 | 761.78 | 778.24 | 370,113 | -0.82% |
| 2026-10-07 | 806.57 | 806.57 | 769.295 | 784.66 | 368,125 | -4.83% |
| 2026-10-06 | 786.18 | 834.23 | 785 | 824.52 | 422,688 | +5.82% |
| 2026-10-05 | 785.35 | 791 | 771.19 | 779.2 | 395,624 | -0.94% |
| 2026-10-02 | 780 | 794.95 | 777.95 | 786.61 | 370,132 | +2.29% |
| 2026-10-01 | 754.49 | 769.535 | 750.3 | 769.03 | 319,857 | +1.93% |
| 2026-09-30 | 761.64 | 763.71 | 749.243 | 754.49 | 405,345 | -0.99% |
| 2026-09-29 | 771.84 | 776.669 | 757.225 | 762.03 | 429,649 | -0.46% |
| 2026-09-28 | 761.26 | 774.536 | 752.254 | 765.52 | 386,197 | +0.43% |
| 2026-09-25 | 754.27 | 763.69 | 747.865 | 762.21 | 265,225 | +1.36% |
| 2026-09-24 | 739.45 | 755.49 | 730 | 751.96 | 327,716 | +0.02% |
| 2026-09-23 | 756.7 | 762 | 750.065 | 751.8 | 219,236 | -0.62% |
| 2026-09-22 | 757.28 | 762.3 | 752.19 | 756.5 | 344,155 | -0.16% |
| 2026-09-21 | 760.06 | 762.19 | 737.476 | 757.71 | 381,386 | +1.02% |
| 2026-09-18 | 731.15 | 754.74 | 729.91 | 750.09 | 848,878 | +2.86% |
| 2026-09-17 | 757.99 | 758.32 | 723.87 | 729.26 | 479,256 | -1.38% |
| 2026-09-16 | 747.04 | 754.25 | 732.875 | 739.46 | 309,562 | +0.54% |
| 2026-09-15 | 757.32 | 760.72 | 732.57 | 735.52 | 321,817 | -1.89% |
| 2026-09-14 | 740.34 | 756.24 | 736.007 | 749.7 | 391,640 | -3.97% |
| 2026-09-11 | 757.17 | 782.6 | 749.403 | 780.66 | 241,398 | +4.32% |
| 2026-09-10 | 746.76 | 756.89 | 740 | 748.33 | 231,286 | -0.79% |
| 2026-09-09 | 761.63 | 774.39 | 754.03 | 754.29 | 270,342 | -2.44% |
| 2026-09-08 | 757.97 | 777.205 | 755.5 | 773.16 | 338,704 | +2.52% |
| 2026-09-04 | 748.54 | 757.92 | 746.96 | 754.16 | 344,607 | +1.73% |
| 2026-09-03 | 735.81 | 745.91 | 729.48 | 741.32 | 247,911 | +0.96% |
| 2026-09-02 | 735 | 736.24 | 724.25 | 734.26 | 300,950 | -0.13% |
| 2026-09-01 | 730.25 | 738.02 | 722.08 | 735.25 | 354,577 | +0.10% |
| 2026-08-31 | 741 | 741.81 | 732.243 | 734.54 | 578,875 | -0.76% |
| 2026-08-28 | 773.91 | 785.9 | 739.38 | 740.17 | 371,276 | -4.50% |
| 2026-08-27 | 771.3 | 776.7 | 754.54 | 775.04 | 465,873 | +1.50% |
| 2026-08-26 | 743.22 | 767.88 | 743.22 | 763.59 | 406,061 | +3.21% |
| 2026-08-25 | 780.18 | 780.23 | 730.895 | 739.87 | 388,297 | -3.27% |
| 2026-08-24 | 769.99 | 773.39 | 758.762 | 764.9 | 304,339 | -1.51% |
| 2026-08-21 | 791.73 | 794.267 | 775.53 | 776.62 | 326,228 | -1.37% |
| 2026-08-20 | 799.14 | 807.418 | 784.89 | 787.39 | 285,537 | -2.28% |
| 2026-08-19 | 830.5 | 830.5 | 793.84 | 805.78 | 409,375 | -2.27% |
| 2026-08-18 | 843.37 | 843.56 | 817.01 | 824.53 | 288,404 | -4.41% |
| 2026-08-17 | 842.035 | 864.83 | 840.29 | 862.54 | 315,107 | +3.14% |
| 2026-08-14 | 832.54 | 854.1 | 830.955 | 836.29 | 288,951 | +0.61% |
| 2026-08-13 | 832.84 | 843.83 | 828.19 | 831.23 | 280,449 | -0.26% |
| 2026-08-12 | 830.48 | 844.576 | 827.88 | 833.4 | 349,271 | +2.02% |
| 2026-08-11 | 815.53 | 830.865 | 812.48 | 816.86 | 288,090 | +0.93% |
| 2026-08-10 | 823.99 | 827.625 | 808.48 | 809.33 | 286,541 | -0.93% |
| 2026-08-07 | 820.56 | 831.54 | 801.6 | 816.9 | 356,558 | +1.05% |
| 2026-08-06 | 826.1 | 836.152 | 805.2 | 808.43 | 380,519 | -1.67% |
| 2026-08-05 | 827.18 | 835 | 815.795 | 822.16 | 375,942 | +0.28% |
| 2026-08-04 | 824.94 | 831.495 | 808.87 | 819.88 | 450,946 | +0.30% |
| 2026-08-03 | 787.99 | 821.86 | 775.05 | 817.42 | 565,818 | +2.51% |
| 2026-07-31 | 838.9 | 839.99 | 797.42 | 797.43 | 609,759 | -0.62% |
| 2026-07-30 | 771.66 | 808.72 | 771.66 | 802.37 | 879,821 | +19.32% |
| 2026-07-29 | 707.02 | 711.075 | 668.82 | 672.48 | 765,524 | -4.72% |
| 2026-07-28 | 733.05 | 733.33 | 698.36 | 705.82 | 524,862 | -4.97% |
| 2026-07-27 | 746.82 | 761.945 | 725.875 | 742.75 | 437,009 | -0.28% |
| 2026-07-24 | 764.17 | 772.036 | 742.98 | 744.85 | 296,254 | -3.15% |
| 2026-07-23 | 755 | 772.935 | 755 | 769.07 | 353,760 | +1.84% |
| 2026-07-22 | 745.94 | 763.245 | 740.28 | 755.15 | 318,873 | -0.67% |
| 2026-07-21 | 761.15 | 765 | 749.26 | 760.27 | 298,617 | +2.18% |
| 2026-07-20 | 759.04 | 761.099 | 740.24 | 744.03 | 435,434 | -0.02% |
| 2026-07-17 | 728.58 | 744.96 | 717.28 | 744.16 | 1,526,854 | -0.78% |
| 2026-07-16 | 749.22 | 759.95 | 745.433 | 750.04 | 479,277 | -2.56% |
| 2026-07-15 | 781.07 | 782.245 | 749.275 | 769.72 | 484,798 | -0.60% |
| 2026-07-14 | 780.6 | 784.3 | 766 | 774.74 | 355,593 | +1.29% |
| 2026-07-13 | 770.9 | 779.92 | 758.97 | 764.9 | 261,743 | -2.16% |
| 2026-07-10 | 777.61 | 790.94 | 765.09 | 781.78 | 293,706 | -0.21% |
| 2026-07-09 | 792.09 | 797.37 | 777.8 | 783.41 | 393,114 | +1.88% |
| 2026-07-08 | 758.1 | 781.27 | 750 | 768.98 | 285,521 | +0.08% |
| 2026-07-07 | 783.84 | 786.27 | 749 | 768.38 | 427,329 | -2.40% |
| 2026-07-06 | 785 | 804 | 784.805 | 787.29 | 490,876 | +1.63% |
| 2026-07-02 | 804.64 | 811.61 | 763.43 | 774.66 | 569,730 | -3.69% |
| 2026-07-01 | 826.825 | 826.825 | 796.62 | 804.33 | 342,412 | -3.08% |
| 2026-06-30 | 815.84 | 832.66 | 805 | 829.88 | 381,141 | +1.90% |
| 2026-06-29 | 799.89 | 826.09 | 799.61 | 814.41 | 537,846 | +2.04% |
| 2026-06-26 | 840.63 | 841.73 | 796.65 | 798.1 | 1,357,673 | -7.48% |
| 2026-06-25 | 863.22 | 876.52 | 855.01 | 862.66 | 284,145 | +1.83% |
| 2026-06-24 | 844.22 | 863.64 | 835 | 847.17 | 335,268 | +1.02% |
| 2026-06-23 | 852.79 | 860.91 | 835.58 | 838.61 | 483,079 | -3.48% |
| 2026-06-22 | 844.95 | 870.72 | 831.585 | 868.88 | 422,727 | +3.86% |
| 2026-06-18 | 846.63 | 849.67 | 833.12 | 836.59 | 1,132,523 | +1.10% |
| 2026-06-17 | 843.2 | 851.005 | 824.05 | 827.5 | 390,666 | -0.87% |
| 2026-06-16 | 850.67 | 860 | 833.47 | 834.77 | 330,357 | -0.89% |
| 2026-06-15 | 842.32 | 853.02 | 838.22 | 842.3 | 403,687 | +2.34% |
| 2026-06-12 | 817.13 | 831.8 | 811.44 | 823.05 | 247,065 | +1.42% |
| 2026-06-11 | 792.25 | 815.02 | 785.14 | 811.53 | 281,209 | +4.48% |
| 2026-06-10 | 818.63 | 822.94 | 775.88 | 776.72 | 418,032 | -6.17% |
| 2026-06-09 | 831.76 | 845.99 | 799.42 | 827.78 | 300,183 | +0.48% |
| 2026-06-08 | 823.39 | 825.1 | 802.67 | 823.79 | 358,962 | +0.78% |
| 2026-06-05 | 833.19 | 845.54 | 813.68 | 817.44 | 357,978 | -3.31% |
| 2026-06-04 | 828.65 | 847.8 | 823.27 | 845.43 | 239,173 | +0.70% |
| 2026-06-03 | 831.09 | 858.4 | 828.01 | 839.54 | 360,061 | +1.48% |
| 2026-06-02 | 833.3 | 854.78 | 824.895 | 827.28 | 511,611 | -0.44% |
| 2026-06-01 | 815.53 | 841.65 | 812 | 830.95 | 456,072 | +0.50% |
| 2026-05-29 | 850.11 | 854.2 | 820.11 | 826.82 | 685,840 | -2.55% |
| 2026-05-28 | 856.07 | 863.655 | 839 | 848.45 | 335,316 | -0.80% |
| 2026-05-27 | 865.15 | 879.37 | 853.49 | 855.26 | 273,480 | -0.71% |
| 2026-05-26 | 863.64 | 872.52 | 854.95 | 861.41 | 260,957 | +1.47% |
| 2026-05-22 | 851.63 | 856 | 834.344 | 848.91 | 252,025 | -0.03% |
| 2026-05-21 | 847.42 | 857.23 | 837 | 849.2 | 258,720 | -0.46% |
| 2026-05-20 | 868.34 | 870.785 | 851.04 | 853.15 | 264,334 | -0.14% |
| 2026-05-19 | 859.65 | 870.69 | 838.945 | 854.36 | 319,260 | -2.60% |
| 2026-05-18 | 909.18 | 911.18 | 869.8 | 877.19 | 487,586 | -3.93% |
| 2026-05-15 | 910.09 | 915.065 | 894.09 | 913.11 | 316,046 | -1.82% |
| 2026-05-14 | 926.39 | 934.105 | 916.86 | 930.03 | 396,584 | +0.76% |
| 2026-05-13 | 939.42 | 939.99 | 908.76 | 923.01 | 328,036 | -0.20% |