EME - EMCOR Group, Inc.
930.03
7.020 0.755%
Share volume: 384,912
Last Updated: 05-14-2026
Construction/Construction – Special Contractors:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$923.01
7.02
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-14-2026 | $926.39 | $926.39 | $934.11 | $934.11 | $916.86 | $916.86 | $930.03 | $930.03 | 384,912 | $384,912.00 |
| 05-13-2026 | $939.42 | $939.42 | $939.99 | $939.99 | $908.76 | $908.76 | $923.01 | $923.01 | 328,036 | $328,036.00 |
| 05-12-2026 | $927.11 | $927.11 | $938.67 | $938.67 | $905.00 | $905.00 | $924.90 | $924.90 | 394,280 | $394,280.00 |
| 05-11-2026 | $914.48 | $914.48 | $936.31 | $936.31 | $908.18 | $908.18 | $931.50 | $931.50 | 321,386 | $321,386.00 |
| 05-08-2026 | $939.02 | $939.02 | $946.11 | $946.11 | $919.62 | $919.62 | $921.64 | $921.64 | 258,964 | $258,964.00 |
| 05-07-2026 | $945.22 | $945.22 | $947.96 | $947.96 | $914.24 | $914.24 | $924.06 | $924.06 | 357,960 | $357,960.00 |
| 05-06-2026 | $937.25 | $937.25 | $951.96 | $951.96 | $908.62 | $908.62 | $943.75 | $943.75 | 562,451 | $562,451.00 |
| 05-05-2026 | $935.78 | $935.78 | $944.85 | $944.85 | $922.83 | $922.83 | $933.27 | $933.27 | 400,649 | $400,649.00 |
| 05-04-2026 | $906.06 | $906.06 | $921.22 | $921.22 | $893.52 | $893.52 | $910.26 | $910.26 | 314,399 | $314,399.00 |
| 05-01-2026 | $899.90 | $899.90 | $905.72 | $905.72 | $882.13 | $882.13 | $903.50 | $903.50 | 326,298 | $326,298.00 |