EME - EMCOR Group, Inc.
869.9
-3.210 -0.369%
Share volume: 374,993
Last Updated: 04-24-2026
Construction/Construction – Special Contractors:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$873.11
-3.21
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $875.95 | $875.95 | $881.84 | $881.84 | $855.36 | $855.36 | $869.90 | $869.90 | 374,993 | $372,950.00 |
| 04-23-2026 | $867.68 | $867.68 | $881.96 | $881.96 | $861.30 | $861.30 | $873.11 | $873.11 | 368,083 | $368,083.00 |
| 04-22-2026 | $850.10 | $850.10 | $860.48 | $860.48 | $838.50 | $838.50 | $860.00 | $860.00 | 378,190 | $378,190.00 |
| 04-21-2026 | $835.01 | $835.01 | $842.50 | $842.50 | $829.16 | $829.16 | $838.01 | $838.01 | 373,338 | $373,338.00 |
| 04-20-2026 | $807.81 | $807.81 | $833.25 | $833.25 | $807.15 | $807.15 | $831.11 | $831.11 | 294,029 | $294,029.00 |
| 04-17-2026 | $800.71 | $800.71 | $816.95 | $816.95 | $797.71 | $797.71 | $806.05 | $806.05 | 477,196 | $477,196.00 |
| 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 |