EMCOR Group, Inc. (EME)
NYSE:EME
Want to see EME full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
851.63
856.00
834.34
848.91
848.91
-0.03%
252,026
0.67
May 21, 2026
847.42
857.23
837.00
849.20
849.20
-0.46%
258,720
0.69
May 20, 2026
868.34
870.79
851.04
853.15
853.15
-0.14%
264,334
0.70
May 19, 2026
859.65
870.69
838.95
854.36
854.36
-2.60%
319,260
0.84
May 18, 2026
909.18
911.18
869.80
877.19
877.19
-3.93%
487,586
1.29
May 15, 2026
910.09
915.07
894.09
913.11
913.11
-1.82%
316,046
0.83
May 14, 2026
926.39
934.11
916.86
930.03
930.03
+0.76%
396,584
1.07
May 13, 2026
939.42
939.99
908.76
923.01
923.01
-0.20%
328,036
0.88
May 12, 2026
927.11
938.67
905.00
924.90
924.90
-0.71%
433,651
1.16
May 11, 2026
914.48
936.31
908.18
931.50
931.50
+1.07%
318,564
0.85
May 08, 2026
939.02
946.11
919.62
921.64
921.64
-0.26%
258,964
0.69
May 07, 2026
945.22
947.96
914.24
924.06
924.06
-2.09%
357,960
0.95
May 06, 2026
937.25
951.96
908.62
943.75
943.75
+1.12%
562,451
1.50
May 05, 2026
935.78
944.85
922.83
933.27
933.27
+2.53%
400,649
1.07
May 04, 2026
906.06
921.22
893.52
910.26
910.26
+0.75%
314,399
0.83
May 01, 2026
899.90
905.72
882.13
903.50
903.50
+1.33%
326,298
0.86
Apr 30, 2026
857.28
901.24
856.01
891.67
891.67
+7.00%
541,414
1.45
Apr 29, 2026
865.25
882.29
830.60
833.37
833.37
-3.52%
591,984
1.61
Apr 28, 2026
866.51
877.19
851.85
863.78
863.78
-2.44%
402,339
1.09
Apr 27, 2026
870.44
888.05
848.20
885.42
885.42
+1.78%
368,198
1.01
Apr 24, 2026
875.95
881.84
855.36
869.90
869.90
-0.37%
374,993
1.03
Apr 23, 2026
867.68
881.96
861.30
873.11
873.11
+1.52%
368,083
1.02
Apr 22, 2026
850.10
860.48
838.50
860.00
860.00
+2.62%
378,190
1.05
Apr 21, 2026
835.01
842.50
829.16
838.01
838.01
+0.83%
373,338
1.04
Apr 20, 2026
807.81
833.25
807.15
831.11
831.11
+3.11%
294,029
0.82
Apr 17, 2026
800.71
816.95
797.71
806.05
806.05
+1.74%
477,196
1.34
Apr 16, 2026
802.70
807.78
788.76
792.25
792.25
-1.37%
280,767
0.80
Apr 15, 2026
809.54
814.43
793.21
803.64
803.24
-1.29%
282,972
0.80
Apr 14, 2026
820.18
823.88
808.72
814.18
813.77
+0.24%
324,312
0.91
Apr 13, 2026
799.94
815.92
799.38
812.21
811.81
+1.22%
270,983
0.76
Apr 10, 2026
799.00
809.93
790.08
802.43
802.03
+0.25%
195,911
0.55
Apr 09, 2026
791.18
808.89
791.18
800.40
800.00
+1.42%
344,786
0.96
Apr 08, 2026
781.72
794.92
776.91
789.19
788.80
+5.17%
385,220
1.07
Apr 07, 2026
754.96
766.90
747.62
750.42
750.05
-0.94%
544,281
1.52
Apr 06, 2026
756.64
760.17
742.00
757.54
757.16
+0.16%
172,754
0.48
Apr 03, 2026
738.63
773.40
737.90
756.30
755.92
0.00%
0
0.00
Apr 02, 2026
738.63
773.40
737.90
756.30
755.92
-0.43%
241,847
0.65
Apr 01, 2026
747.86
769.97
746.11
759.55
759.17
+2.88%
252,917
0.68
Mar 31, 2026
711.72
743.68
711.72
738.31
737.94
+5.31%
412,200
1.13
Mar 30, 2026
738.76
747.43
695.55
701.10
700.75
-4.34%
367,000
1.01
Mar 27, 2026
725.87
747.53
721.18
732.89
732.53
+0.91%
251,300
0.69
Mar 26, 2026
756.00
761.99
720.68
726.31
725.95
-5.03%
334,585
0.92
Mar 25, 2026
765.38
775.86
761.52
764.76
764.38
+0.46%
270,480
0.75
Mar 24, 2026
746.49
768.27
736.44
761.27
760.89
+2.23%
422,189
1.19
Mar 23, 2026
734.38
761.58
734.38
744.66
744.29
+2.72%
329,573
0.94
Mar 20, 2026
750.05
755.41
718.20
724.93
724.57
-3.51%
919,239
2.71
Mar 19, 2026
726.32
757.24
723.49
751.33
750.96
+1.85%
489,932
1.46
Mar 18, 2026
733.00
747.97
731.80
737.66
737.29
+1.25%
395,171
1.15
Mar 17, 2026
730.19
736.01
714.69
728.55
728.19
+0.28%
196,077
0.56
Mar 16, 2026
722.63
732.69
720.97
726.55
726.19
+2.34%
302,017
0.86
Rows: