EMCOR Group, Inc. EME
659.36 USD -3.41 (-0.51%)
Regular-session close
648.00 -11.36 -1.72%
After hours · Nov 13, 6:45 PM ET
650.96 Day range 668.26
581.58 52-week range 943.75
- YTD
- +7.78%
- 1 year
- +6.53%
EME price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 669.71 | 668.26 | 650.96 | 659.36 | -3.41 | -0.51% | 292,329 |
| Nov 12, 2026 | 659.81 | 672.83 | 653.00 | 662.77 | -3.97 | -0.60% | 259,795 |
| Nov 11, 2026 | 674.69 | 676.01 | 657.79 | 666.74 | +21.35 | +3.31% | 353,700 |
| Nov 10, 2026 | 642.35 | 656.59 | 636.00 | 645.39 | -7.50 | -1.15% | 628,500 |
| Nov 9, 2026 | 624.26 | 653.39 | 619.83 | 652.89 | +44.44 | +7.30% | 612,000 |
| Nov 6, 2026 | 618.62 | 622.87 | 598.08 | 608.45 | +13.13 | +2.21% | 942,700 |
| Nov 5, 2026 | 611.17 | 620.00 | 579.48 | 595.32 | -43.93 | -6.87% | 1,128,000 |
| Nov 4, 2026 | 670.00 | 676.68 | 626.66 | 639.25 | -68.18 | -9.64% | 873,500 |
| Nov 3, 2026 | 691.99 | 707.51 | 691.99 | 707.43 | +24.67 | +3.61% | 483,400 |
| Nov 2, 2026 | 689.03 | 697.60 | 676.59 | 682.76 | +3.21 | +0.47% | 464,600 |
| Oct 30, 2026 | 662.97 | 694.28 | 658.49 | 679.55 | -9.77 | -1.42% | 553,200 |
| Oct 29, 2026 | 700.00 | 722.40 | 676.71 | 689.32 | +10.77 | +1.59% | 666,500 |
| Oct 28, 2026 | 682.82 | 684.71 | 665.55 | 678.55 | +12.19 | +1.83% | 434,200 |
| Oct 27, 2026 | 675.33 | 676.50 | 661.89 | 666.36 | +0.43 | +0.06% | 438,000 |
| Oct 26, 2026 | 655.84 | 670.46 | 650.01 | 665.93 | +18.27 | +2.82% | 448,500 |
| Oct 23, 2026 | 646.84 | 657.77 | 631.70 | 647.66 | -12.75 | -1.93% | 577,300 |
| Oct 22, 2026 | 686.14 | 686.87 | 653.56 | 660.41 | -38.76 | -5.54% | 644,500 |
| Oct 21, 2026 | 715.22 | 721.87 | 686.52 | 699.17 | -3.31 | -0.47% | 462,800 |
| Oct 20, 2026 | 702.48 | 712.94 | 691.09 | 702.48 | -14.31 | -2.00% | 448,600 |
| Oct 19, 2026 | 736.33 | 736.43 | 715.06 | 716.79 | -4.87 | -0.67% | 232,000 |
| Oct 16, 2026 | 730.26 | 737.22 | 719.53 | 721.66 | -10.87 | -1.48% | 268,000 |
| Oct 15, 2026 | 727.82 | 734.51 | 704.87 | 732.53 | -12.82 | -1.72% | 409,400 |
| Oct 14, 2026 | 762.75 | 773.88 | 736.90 | 745.35 | -30.70 | -3.96% | 338,700 |
| Oct 13, 2026 | 769.77 | 778.04 | 754.80 | 776.05 | -3.11 | -0.40% | 388,900 |
| Oct 12, 2026 | 785.25 | 791.88 | 776.24 | 779.16 | -10.29 | -1.30% | 341,100 |
| Oct 9, 2026 | 788.15 | 793.95 | 774.74 | 789.45 | +11.21 | +1.44% | 180,600 |
| Oct 8, 2026 | 776.54 | 787.73 | 761.78 | 778.24 | -6.42 | -0.82% | 370,100 |
| Oct 7, 2026 | 806.57 | 806.57 | 769.30 | 784.66 | -39.86 | -4.83% | 367,800 |
| Oct 6, 2026 | 786.18 | 834.23 | 785.00 | 824.52 | +45.32 | +5.82% | 422,600 |
| Oct 5, 2026 | 785.35 | 791.00 | 771.19 | 779.20 | -7.41 | -0.94% | 395,600 |
| Oct 2, 2026 | 780.00 | 794.95 | 777.95 | 786.61 | +17.58 | +2.29% | 370,100 |
| Oct 1, 2026 | 754.49 | 769.54 | 750.30 | 769.03 | +14.54 | +1.93% | 319,800 |
| Sep 30, 2026 | 761.64 | 763.71 | 749.24 | 754.49 | -7.54 | -0.99% | 405,300 |
| Sep 29, 2026 | 771.84 | 776.67 | 757.23 | 762.03 | -3.49 | -0.46% | 429,500 |
| Sep 28, 2026 | 761.26 | 774.54 | 752.25 | 765.52 | +3.31 | +0.43% | 381,100 |
| Sep 25, 2026 | 754.27 | 763.69 | 747.87 | 762.21 | +10.25 | +1.36% | 265,200 |
| Sep 24, 2026 | 739.45 | 755.49 | 730.00 | 751.96 | +0.16 | +0.02% | 327,700 |
| Sep 23, 2026 | 756.70 | 762.00 | 750.07 | 751.80 | -4.70 | -0.62% | 219,200 |
| Sep 22, 2026 | 757.28 | 762.30 | 752.19 | 756.50 | -1.21 | -0.16% | 344,100 |
| Sep 21, 2026 | 760.06 | 762.19 | 737.48 | 757.71 | +7.62 | +1.02% | 381,400 |
| Sep 18, 2026 | 731.15 | 754.74 | 729.91 | 750.09 | +20.83 | +2.86% | 848,500 |
| Sep 17, 2026 | 757.99 | 758.32 | 723.87 | 729.26 | -10.20 | -1.38% | 479,200 |
| Sep 16, 2026 | 747.04 | 754.25 | 732.88 | 739.46 | +3.94 | +0.54% | 309,400 |
| Sep 15, 2026 | 757.32 | 760.72 | 732.57 | 735.52 | -14.18 | -1.89% | 321,800 |
| Sep 14, 2026 | 740.34 | 756.24 | 736.01 | 749.70 | -30.96 | -3.97% | 391,600 |
| Sep 11, 2026 | 757.17 | 782.60 | 749.40 | 780.66 | +32.33 | +4.32% | 241,000 |
| Sep 10, 2026 | 746.76 | 756.89 | 740.00 | 748.33 | -5.96 | -0.79% | 231,200 |
| Sep 9, 2026 | 761.63 | 774.39 | 754.03 | 754.29 | -18.87 | -2.44% | 270,300 |
| Sep 8, 2026 | 757.97 | 777.21 | 755.50 | 773.16 | +19.00 | +2.52% | 338,600 |
| Sep 4, 2026 | 748.54 | 757.92 | 746.96 | 754.16 | +12.84 | +1.73% | 344,600 |
| Sep 3, 2026 | 735.81 | 745.91 | 729.48 | 741.32 | +7.06 | +0.96% | 247,800 |
| Sep 2, 2026 | 735.00 | 736.24 | 724.25 | 734.26 | -0.99 | -0.13% | 300,900 |
| Sep 1, 2026 | 730.25 | 738.02 | 722.08 | 735.25 | +0.71 | +0.10% | 354,500 |
| Aug 31, 2026 | 741.00 | 741.81 | 732.24 | 734.54 | -5.63 | -0.76% | 578,900 |
| Aug 28, 2026 | 773.91 | 785.90 | 739.38 | 740.17 | -34.87 | -4.50% | 371,000 |
| Aug 27, 2026 | 771.30 | 776.70 | 754.54 | 775.04 | +11.45 | +1.50% | 465,700 |
| Aug 26, 2026 | 743.22 | 767.88 | 743.22 | 763.59 | +23.72 | +3.21% | 405,900 |
| Aug 25, 2026 | 780.18 | 780.23 | 730.90 | 739.87 | -25.03 | -3.27% | 388,200 |
| Aug 24, 2026 | 769.99 | 773.39 | 758.76 | 764.90 | -11.72 | -1.51% | 304,300 |
| Aug 21, 2026 | 791.73 | 794.27 | 775.53 | 776.62 | -10.77 | -1.37% | 326,200 |
| Aug 20, 2026 | 799.14 | 807.42 | 784.89 | 787.39 | -18.39 | -2.28% | 285,500 |
| Aug 19, 2026 | 830.50 | 830.50 | 793.84 | 805.78 | -18.75 | -2.27% | 409,400 |
| Aug 18, 2026 | 843.37 | 843.56 | 817.01 | 824.53 | -38.01 | -4.41% | 288,300 |
| Aug 17, 2026 | 842.04 | 864.83 | 840.29 | 862.54 | +26.25 | +3.14% | 315,000 |
| Aug 14, 2026 | 832.54 | 854.10 | 830.96 | 836.29 | +5.06 | +0.61% | 288,900 |
65 days, newest first. Daily bars as drawn on the EME chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.