EME - EMCOR Group, Inc.
806.05
13.800 1.712%
Share volume: 477,196
Last Updated: 04-17-2026
Construction/Construction – Special Contractors:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$792.25
13.80
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $800.71 | $800.71 | $816.95 | $816.95 | $797.71 | $797.71 | $806.05 | $806.05 | 477,196 | $474,406.00 |
| 04-16-2026 | $802.70 | $802.70 | $807.78 | $807.78 | $788.76 | $788.76 | $792.25 | $792.25 | 280,767 | $280,767.00 |
| 04-15-2026 | $809.54 | $809.14 | $814.43 | $814.02 | $793.21 | $792.82 | $803.64 | $803.24 | 282,972 | $282,972.00 |
| 04-14-2026 | $820.18 | $819.77 | $823.88 | $823.46 | $808.72 | $808.32 | $814.18 | $813.77 | 324,312 | $324,312.00 |
| 04-13-2026 | $799.94 | $799.54 | $815.92 | $815.51 | $799.38 | $798.98 | $812.21 | $811.81 | 270,983 | $270,983.00 |
| 04-10-2026 | $799.00 | $799.00 | $809.93 | $809.93 | $790.08 | $790.08 | $802.43 | $802.43 | 195,911 | $195,911.00 |
| 04-09-2026 | $791.18 | $791.18 | $808.89 | $808.89 | $791.18 | $791.18 | $800.40 | $800.40 | 344,786 | $344,786.00 |
| 04-08-2026 | $781.72 | $781.72 | $794.92 | $794.92 | $776.91 | $776.91 | $789.19 | $789.19 | 385,220 | $385,220.00 |
| 04-07-2026 | $754.96 | $754.96 | $766.90 | $766.90 | $747.62 | $747.62 | $750.42 | $750.42 | 544,281 | $544,281.00 |
| 04-06-2026 | $756.64 | $756.64 | $760.17 | $760.17 | $742.00 | $742.00 | $757.54 | $757.54 | 172,754 | $172,754.00 |