EME - EMCOR Group, Inc.
863.78
-21.640 -2.505%
Share volume: 401,882
Last Updated: 04-28-2026
Construction/Construction – Special Contractors:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$885.42
-21.64
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-28-2026 | $866.51 | $866.51 | $877.19 | $877.19 | $851.85 | $851.85 | $863.78 | $863.78 | 401,882 | $401,882.00 |
| 04-27-2026 | $870.44 | $870.44 | $888.05 | $888.05 | $848.20 | $848.20 | $885.42 | $885.42 | 368,198 | $368,198.00 |
| 04-24-2026 | $875.95 | $875.95 | $881.84 | $881.84 | $855.36 | $855.36 | $869.90 | $869.90 | 374,993 | $374,993.00 |
| 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 |