EMCOR Group (EME)
NYSE:EME
Want to see EME full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 13, 2026
719.30
727.65
707.65
709.91
709.56
-0.09%
288,025
0.82
Mar 12, 2026
711.42
718.92
701.83
710.53
710.18
-1.34%
276,891
0.79
Mar 11, 2026
722.52
727.06
712.09
720.18
719.82
-0.44%
355,592
1.00
Mar 10, 2026
724.91
735.19
719.71
723.38
723.02
+0.58%
262,197
0.74
Mar 09, 2026
695.28
719.19
685.50
719.18
718.82
+1.90%
391,380
1.10
Mar 06, 2026
706.47
715.15
700.00
705.79
705.44
-1.84%
397,132
1.12
Mar 05, 2026
730.51
736.82
704.12
719.01
718.65
-2.95%
579,581
1.64
Mar 04, 2026
745.02
750.85
735.00
740.87
740.50
+0.62%
368,319
1.04
Mar 03, 2026
720.62
742.06
710.66
736.30
735.93
+0.07%
513,088
1.45
Mar 02, 2026
719.28
749.98
714.71
735.78
735.41
+1.54%
411,971
1.17
Feb 27, 2026
745.00
747.62
712.91
724.62
724.26
-2.89%
642,139
1.84
Feb 26, 2026
780.00
780.00
713.98
746.18
745.81
-6.94%
881,301
2.60
Feb 25, 2026
815.85
815.85
798.93
801.80
801.40
-0.62%
477,169
1.43
Feb 24, 2026
796.16
815.00
790.64
806.80
806.40
+0.02%
385,452
1.18
Feb 23, 2026
805.55
815.79
797.10
806.66
806.26
-0.75%
308,681
0.95
Rows: