EME - EMCOR Group, Inc.
732.89
6.580 0.898%
Share volume: 251,300
Last Updated: 03-27-2026
Construction/Construction – Special Contractors:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$726.31
6.58
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $725.87 | $725.87 | $747.53 | $747.53 | $721.18 | $721.18 | $732.89 | $732.89 | 251,300 | $251,246.00 |
| 03-26-2026 | $756.00 | $756.00 | $761.99 | $761.99 | $720.68 | $720.68 | $726.31 | $726.31 | 334,585 | $334,585.00 |
| 03-25-2026 | $765.38 | $765.38 | $775.86 | $775.86 | $761.52 | $761.52 | $764.76 | $764.76 | 270,480 | $270,480.00 |
| 03-24-2026 | $746.49 | $746.49 | $768.27 | $768.27 | $736.44 | $736.44 | $761.27 | $761.27 | 422,189 | $422,189.00 |
| 03-23-2026 | $734.38 | $734.38 | $761.58 | $761.58 | $734.38 | $734.38 | $744.66 | $744.66 | 329,573 | $329,573.00 |
| 03-20-2026 | $750.05 | $750.05 | $755.41 | $755.41 | $718.20 | $718.20 | $724.93 | $724.93 | 919,239 | $919,239.00 |
| 03-19-2026 | $726.32 | $726.32 | $757.24 | $757.24 | $723.49 | $723.49 | $751.33 | $751.33 | 489,932 | $489,932.00 |
| 03-18-2026 | $733.00 | $733.00 | $747.97 | $747.97 | $731.80 | $731.80 | $737.66 | $737.66 | 395,171 | $395,171.00 |
| 03-17-2026 | $730.19 | $730.19 | $736.01 | $736.01 | $714.69 | $714.69 | $728.55 | $728.55 | 196,077 | $196,077.00 |
| 03-16-2026 | $722.63 | $722.63 | $732.69 | $732.69 | $720.97 | $720.97 | $726.55 | $726.55 | 302,017 | $302,017.00 |