EME - EMCOR Group, Inc.
740.87
4.570 0.617%
Share volume: 367,801
Last Updated: 03-04-2026
Construction/Construction – Special Contractors:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$736.30
4.57
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $745.02 | $745.02 | $750.85 | $750.85 | $735.00 | $735.00 | $740.87 | $740.87 | 367,801 | $367,801.00 |
| 03-03-2026 | $720.62 | $720.62 | $742.06 | $742.06 | $710.66 | $710.66 | $736.30 | $736.30 | 513,088 | $513,088.00 |
| 03-02-2026 | $719.28 | $719.28 | $749.98 | $749.98 | $714.71 | $714.71 | $735.78 | $735.78 | 411,971 | $411,971.00 |
| 02-27-2026 | $745.00 | $745.00 | $747.62 | $747.62 | $712.91 | $712.91 | $724.62 | $724.62 | 642,139 | $642,139.00 |
| 02-26-2026 | $780.00 | $780.00 | $780.00 | $780.00 | $713.98 | $713.98 | $746.18 | $746.18 | 881,301 | $881,301.00 |
| 02-25-2026 | $815.85 | $815.85 | $815.85 | $815.85 | $798.93 | $798.93 | $801.80 | $801.80 | 477,169 | $477,169.00 |
| 02-24-2026 | $796.16 | $796.16 | $815.00 | $815.00 | $790.64 | $790.64 | $806.80 | $806.80 | 385,452 | $385,452.00 |
| 02-23-2026 | $805.55 | $805.55 | $815.79 | $815.79 | $797.10 | $797.10 | $806.66 | $806.66 | 308,681 | $308,681.00 |
| 02-20-2026 | $803.87 | $803.87 | $821.90 | $821.90 | $799.19 | $799.19 | $812.79 | $812.79 | 368,277 | $368,277.00 |
| 02-19-2026 | $784.20 | $784.20 | $806.24 | $806.24 | $778.61 | $778.61 | $803.55 | $803.55 | 308,992 | $308,992.00 |