EMCOR Group (EME)
NYSE:EME
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
781.72
794.92
776.91
789.19
789.19
+5.17%
385,173
1.07
Apr 07, 2026
754.96
766.90
747.62
750.42
750.42
-0.94%
544,281
1.52
Apr 06, 2026
756.64
760.17
742.00
757.54
757.54
+0.16%
172,754
0.48
Apr 03, 2026
738.63
773.40
737.90
756.30
756.30
0.00%
0
0.00
Apr 02, 2026
738.63
773.40
737.90
756.30
756.30
-0.43%
241,847
0.65
Apr 01, 2026
747.86
769.97
746.11
759.55
759.55
+2.88%
252,917
0.68
Mar 31, 2026
711.72
743.68
711.72
738.31
738.31
+5.31%
412,200
1.13
Mar 30, 2026
738.76
747.43
695.55
701.10
701.10
-4.34%
367,000
1.01
Mar 27, 2026
725.87
747.53
721.18
732.89
732.89
+0.91%
251,257
0.69
Mar 26, 2026
756.00
761.99
720.68
726.31
726.31
-5.03%
334,536
0.92
Mar 25, 2026
765.38
775.86
761.52
764.76
764.76
+0.46%
270,432
0.75
Mar 24, 2026
746.49
768.27
736.44
761.27
761.27
+2.23%
422,119
1.19
Mar 23, 2026
734.38
761.58
734.38
744.66
744.66
+2.72%
329,566
0.94
Mar 20, 2026
750.05
755.41
718.20
724.93
724.93
-3.51%
919,179
2.71
Mar 19, 2026
726.32
757.24
723.49
751.33
751.33
+1.85%
489,068
1.46
Mar 18, 2026
733.00
747.97
731.80
737.66
737.66
+1.25%
395,163
1.15
Mar 17, 2026
730.19
736.01
714.69
728.55
728.55
+0.28%
196,076
0.56
Mar 16, 2026
722.63
732.69
720.97
726.55
726.55
+2.34%
301,960
0.86
Mar 13, 2026
719.30
727.65
707.65
709.91
709.91
-0.09%
287,944
0.82
Mar 12, 2026
711.42
718.92
701.83
710.53
710.53
-1.34%
276,861
0.79
Mar 11, 2026
722.52
727.06
712.09
720.18
720.18
-0.44%
354,356
1.00
Mar 10, 2026
724.91
735.19
719.71
723.38
723.38
+0.58%
261,997
0.74
Mar 09, 2026
695.28
719.19
685.50
719.18
719.18
+1.90%
391,139
1.10
Mar 06, 2026
706.47
715.15
700.00
705.79
705.79
-1.84%
397,132
1.12
Mar 05, 2026
730.51
736.82
704.12
719.01
719.01
-2.95%
579,581
1.64
Mar 04, 2026
745.02
750.85
735.00
740.87
740.87
+0.62%
368,319
1.04
Mar 03, 2026
720.62
742.06
710.66
736.30
736.30
+0.07%
513,088
1.45
Mar 02, 2026
719.28
749.98
714.71
735.78
735.78
+1.54%
411,971
1.17
Feb 27, 2026
745.00
747.62
712.91
724.62
724.62
-2.89%
642,139
1.84
Feb 26, 2026
780.00
780.00
713.98
746.18
746.18
-6.94%
881,301
2.60
Feb 25, 2026
815.85
815.85
798.93
801.80
801.80
-0.62%
477,169
1.43
Feb 24, 2026
796.16
815.00
790.64
806.80
806.80
+0.02%
385,452
1.18
Feb 23, 2026
805.55
815.79
797.10
806.66
806.66
-0.75%
308,681
0.95
Feb 20, 2026
803.87
821.90
799.19
812.79
812.79
+1.15%
368,277
1.13
Feb 19, 2026
784.20
806.24
778.61
803.55
803.55
+2.62%
308,992
0.94
Feb 18, 2026
797.50
806.37
780.64
783.06
783.06
-1.81%
415,631
1.25
Feb 17, 2026
798.00
806.39
788.06
797.50
797.50
-0.41%
364,099
1.08
Feb 16, 2026
784.68
809.05
777.52
800.82
800.82
0.00%
0
0.00
Feb 13, 2026
784.68
809.05
777.52
800.82
800.82
+2.29%
309,520
0.89
Feb 12, 2026
815.00
835.00
781.50
782.93
782.93
-3.16%
527,527
1.52
Feb 11, 2026
800.00
816.60
785.18
808.51
808.51
+4.16%
441,023
1.27
Feb 10, 2026
779.33
792.84
768.70
779.09
779.09
+0.37%
349,821
1.00
Feb 09, 2026
761.43
787.90
761.43
776.24
776.24
+1.56%
404,324
1.16
Feb 06, 2026
735.18
766.41
734.91
764.35
764.35
+6.50%
371,410
1.07
Feb 05, 2026
704.97
726.86
696.74
717.68
717.68
+1.28%
324,120
0.94
Feb 04, 2026
737.84
744.86
687.33
708.62
708.62
-4.82%
554,219
1.60
Feb 03, 2026
740.00
747.54
726.24
744.53
744.53
+1.76%
354,817
1.02
Feb 02, 2026
714.65
731.71
714.65
731.67
731.67
+1.52%
252,193
0.73
Jan 30, 2026
720.57
731.13
712.46
720.73
720.73
-1.32%
306,742
0.88
Jan 29, 2026
737.87
747.78
718.00
730.40
730.40
+0.42%
347,915
0.99
Rows: