Dark

EME
EMCOR Group, Inc.
stock NYSE

At Close

Aug 21, 2026 3:59:50 PM EDT

776.51USD-1.382%(-10.88)326,229

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-787.39)0

After-hours

Aug 21, 2026 4:10:30 PM EDT

776.62USD+0.014%(+0.11)2

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	791.7300	794.2665	775.53000	776.6200	-1.368%	326,229	0.000%
2026-08-20	799.1400	807.4175	784.89000	787.3900	-2.282%	285,537	-1.368%
2026-08-19	830.5000	830.5000	793.84000	805.7800	-2.274%	409,375	-3.619%
2026-08-18	843.3700	843.5600	817.01000	824.5300	-4.407%	288,404	-5.811%
2026-08-17	842.0350	864.8300	840.29000	862.5400	+3.139%	315,108	-9.961%
2026-08-14	832.5400	854.0999	830.95500	836.2900	+0.609%	288,952	-7.135%
2026-08-13	832.8400	843.8300	828.19000	831.2300	-0.260%	280,449	-6.570%
2026-08-12	830.4800	844.5762	827.88000	833.4000	+2.025%	349,272	-6.813%
2026-08-11	815.5300	830.8650	812.48000	816.8600	+0.930%	288,090	-4.926%
2026-08-10	823.9900	827.6250	808.48000	809.3300	-0.927%	286,541	-4.042%
2026-08-07	820.5600	831.5400	801.60000	816.9000	+1.048%	356,558	-4.931%
2026-08-06	826.1000	836.1524	805.20000	808.4300	-1.670%	380,519	-3.935%
2026-08-05	827.1800	835.0000	815.79500	822.1600	+0.278%	375,943	-5.539%
2026-08-04	824.9400	831.4950	808.87000	819.8800	+0.301%	450,947	-5.276%
2026-08-03	787.9900	821.8600	775.05000	817.4200	+2.507%	565,814	-4.991%
2026-07-31	838.9000	839.9900	797.42000	797.4300	-0.616%	609,760	-2.610%
2026-07-30	771.6600	808.7204	771.66000	802.3700	+19.315%	879,822	-3.209%
2026-07-29	707.0200	711.0750	668.82000	672.4800	-4.724%	765,525	+15.486%
2026-07-28	733.0500	733.3300	698.36000	705.8200	-4.972%	524,863	+10.031%
2026-07-27	746.8200	761.9450	725.87500	742.7500	-0.282%	437,009	+4.560%
2026-07-24	764.1700	772.0361	742.98000	744.8500	-3.149%	296,254	+4.265%
2026-07-23	755.0000	772.9350	755.00000	769.0700	+1.843%	353,760	+0.982%
2026-07-22	745.9400	763.2450	740.28000	755.1500	-0.673%	318,874	+2.843%
2026-07-21	761.1500	765.0000	749.26000	760.2700	+2.183%	298,617	+2.151%
2026-07-20	759.0400	761.0990	740.24000	744.0300	-0.017%	435,434	+4.380%
2026-07-17	728.5800	744.9600	717.28000	744.1600	-0.784%	1,526,854	+4.362%
2026-07-16	749.2200	759.9500	745.43300	750.0400	-2.557%	479,277	+3.544%
2026-07-15	781.0700	782.2450	749.27500	769.7200	-0.648%	484,798	+0.896%
2026-07-14	780.6000	784.3000	766.00000	774.7400	+1.286%	355,594	+0.243%
2026-07-13	770.9000	779.9200	758.97000	764.9000	-2.159%	261,744	+1.532%
2026-07-10	777.6100	790.9400	765.09000	781.7800	-0.208%	293,705	-0.660%
2026-07-09	792.0900	797.3700	777.80000	783.4100	+1.877%	393,114	-0.867%
2026-07-08	758.1000	781.2700	750.00000	768.9800	+0.078%	285,522	+0.994%
2026-07-07	783.8400	786.2700	749.00000	768.3800	-2.402%	427,329	+1.072%
2026-07-06	785.0000	804.0000	784.80500	787.2900	+1.630%	490,876	-1.355%
2026-07-02	804.6400	811.6100	763.43000	774.6600	-3.689%	569,730	+0.253%
2026-07-01	826.8250	826.8250	796.62010	804.3300	-3.079%	342,412	-3.445%
2026-06-30	815.8400	832.6600	805.00000	829.8800	+1.900%	381,141	-6.418%
2026-06-29	799.8900	826.0900	799.61000	814.4100	+2.044%	537,847	-4.640%
2026-06-26	840.6300	841.7300	796.65000	798.1000	-7.484%	1,357,673	-2.691%
2026-06-25	863.2200	876.5200	855.01000	862.6600	+1.828%	284,145	-9.974%
2026-06-24	844.2200	863.6400	835.00000	847.1700	+1.021%	335,268	-8.328%
2026-06-23	852.7900	860.9100	835.58000	838.6100	-3.484%	483,079	-7.392%
2026-06-22	844.9500	870.7200	831.58500	868.8800	+3.860%	422,727	-10.618%
2026-06-18	846.6300	849.6700	833.12000	836.5900	+1.098%	1,132,523	-7.168%
2026-06-17	843.2000	851.0050	824.05000	827.5000	-0.871%	390,666	-6.149%
2026-06-16	850.6700	860.0000	833.47000	834.7700	-0.894%	330,358	-6.966%
2026-06-15	842.3200	853.0200	838.22000	842.3000	+2.339%	403,687	-7.798%
2026-06-12	817.1300	831.8000	811.44000	823.0500	+1.420%	247,065	-5.641%
2026-06-11	792.2500	815.0200	785.14000	811.5300	+4.482%	281,210	-4.302%
2026-06-10	818.6300	822.9399	775.88000	776.7200	-6.168%	418,033	-0.013%
2026-06-09	831.7600	845.9900	799.42000	827.7800	+0.484%	300,183	-6.180%
2026-06-08	823.3900	825.1000	802.67000	823.7900	+0.777%	358,962	-5.726%
2026-06-05	833.1900	845.5400	813.68000	817.4400	-3.311%	357,979	-4.994%
2026-06-04	828.6500	847.8000	823.27000	845.4300	+0.702%	239,173	-8.139%
2026-06-03	831.0900	858.4000	828.01000	839.5400	+1.482%	360,062	-7.495%
2026-06-02	833.3000	854.7800	824.89500	827.2800	-0.442%	511,613	-6.124%
2026-06-01	815.5300	841.6500	812.00000	830.9500	+0.500%	456,072	-6.538%
2026-05-29	850.1100	854.2000	820.11000	826.8200	-2.549%	685,841	-6.071%
2026-05-28	856.0700	863.6550	839.00000	848.4500	-0.796%	335,317	-8.466%
2026-05-27	865.1500	879.3700	853.49000	855.2600	-0.714%	273,481	-9.195%
2026-05-26	863.6400	872.5199	854.95010	861.4100	+1.472%	260,957	-9.843%
2026-05-22	851.6300	856.0000	834.34369	848.9100	-0.034%	252,026	-8.516%
2026-05-21	847.4200	857.2300	837.00000	849.2000	-0.463%	258,699	-8.547%
2026-05-20	868.3400	870.7850	851.04000	853.1500	-0.142%	264,334	-8.970%
2026-05-19	859.6500	870.6899	838.94500	854.3600	-2.603%	318,658	-9.099%
2026-05-18	909.1800	911.1800	869.80000	877.1900	-3.934%	487,587	-11.465%
2026-05-15	910.0900	915.0650	894.09000	913.1100	-1.819%	316,046	-14.948%
2026-05-14	926.3900	934.1050	916.86000	930.0300	+0.761%	396,585	-16.495%
2026-05-13	939.4200	939.9900	908.76000	923.0100	-0.204%	328,036	-15.860%
2026-05-12	927.1100	938.6700	905.00000	924.9000	-0.709%	433,651	-16.032%
2026-05-11	914.4800	936.3099	908.18000	931.5000	+1.070%	321,386	-16.627%
2026-05-08	939.0200	946.1050	919.62000	921.6400	-0.262%	258,965	-15.735%
2026-05-07	945.2200	947.9600	914.23500	924.0600	-2.086%	357,961	-15.956%
2026-05-06	937.2500	951.9600	908.62000	943.7500	+1.123%	562,451	-17.709%
2026-05-05	935.7800	944.8500	922.83000	933.2700	+2.528%	400,649	-16.785%
2026-05-04	906.0600	921.2215	893.51500	910.2600	+0.748%	314,400	-14.682%
2026-05-01	899.9000	905.7200	882.12750	903.5000	+1.327%	326,299	-14.043%
2026-04-30	857.2800	901.2400	856.00500	891.6700	+6.996%	541,415	-12.903%
2026-04-29	865.2500	882.2850	830.60000	833.3700	-3.521%	592,531	-6.810%
2026-04-28	866.5100	877.1900	851.84500	863.7800	-2.444%	402,339	-10.091%
2026-04-27	870.4400	888.0500	848.20000	885.4200	+1.784%	368,199	-12.288%
2026-04-24	875.9500	881.8400	855.36000	869.9000	-0.368%	374,993	-10.723%
2026-04-23	867.6800	881.9600	861.30000	873.1100	+1.524%	368,083	-11.051%
2026-04-22	850.1000	860.4800	838.50000	860.0000	+2.624%	378,191	-9.695%
2026-04-21	835.0100	842.5000	829.16000	838.0100	+0.830%	373,149	-7.326%
2026-04-20	807.8100	833.2450	807.15000	831.1100	+3.109%	293,946	-6.556%
2026-04-17	800.7100	816.9450	797.71320	806.0500	+1.742%	477,197	-3.651%
2026-04-16	802.7000	807.7800	788.76000	792.2500	-1.417%	280,768	-1.973%
2026-04-15	809.5400	814.4250	793.21000	803.6400	-1.295%	282,973	-3.362%
2026-04-14	820.1800	823.8750	808.71950	814.1800	+0.243%	324,313	-4.613%
2026-04-13	799.9400	815.9200	799.38000	812.2100	+1.219%	270,982	-4.382%
2026-04-10	799.0000	809.9300	790.08000	802.4300	+0.254%	195,912	-3.216%
2026-04-09	791.1800	808.8900	791.18000	800.4000	+1.420%	344,778	-2.971%
2026-04-08	781.7200	794.9152	776.91010	789.1900	+5.166%	385,220	-1.593%
2026-04-07	754.9600	766.9000	747.62000	750.4200	-0.940%	544,281	+3.491%
2026-04-06	756.6400	760.1700	742.00000	757.5400	+0.164%	172,754	+2.519%
2026-04-02	738.6300	773.4000	737.89850	756.3000	-0.428%	241,848	+2.687%
2026-04-01	747.8600	769.9700	746.11000	759.5500	+2.877%	252,917	+2.247%
2026-03-31	711.7200	743.6800	711.72000	738.3100	+5.307%	412,201	+5.189%
2026-03-30	738.7600	747.4300	695.54500	701.1000	-4.338%	367,001	+10.772%
2026-03-27	725.8700	747.5300	721.18000	732.8900	+0.906%	251,300	+5.967%
2026-03-26	756.0000	761.9900	720.68000	726.3100	-5.028%	334,586	+6.927%
2026-03-25	765.3800	775.8600	761.52000	764.7600	+0.458%	270,480	+1.551%
2026-03-24	746.4900	768.2700	736.44000	761.2700	+2.231%	422,190	+2.016%
2026-03-23	734.3800	761.5800	734.38000	744.6600	+2.722%	329,573	+4.292%
2026-03-20	750.0500	755.4144	718.20000	724.9300	-3.514%	919,236	+7.130%
2026-03-19	726.3200	757.2400	723.49000	751.3300	+1.853%	489,932	+3.366%
2026-03-18	733.0000	747.9700	731.80000	737.6600	+1.250%	395,171	+5.282%
2026-03-17	730.1900	736.0100	714.69000	728.5500	+0.275%	196,077	+6.598%
2026-03-16	722.6300	732.6900	720.97000	726.5500	+2.344%	302,017	+6.891%
2026-03-13	719.3000	727.6500	707.65000	709.9100	-0.087%	288,026	+9.397%
2026-03-12	711.4200	718.9200	701.83000	710.5300	-1.340%	276,892	+9.302%
2026-03-11	722.5200	727.0600	712.09000	720.1800	-0.442%	355,592	+7.837%
2026-03-10	724.9100	735.1900	719.71010	723.3800	+0.584%	262,197	+7.360%
2026-03-09	695.2800	719.1900	685.50000	719.1800	+1.897%	391,380	+7.987%
2026-03-06	706.4700	715.1500	700.00000	705.7900	-1.839%	397,132	+10.036%
2026-03-05	730.5100	736.8200	704.12000	719.0100	-2.951%	579,581	+8.012%
2026-03-04	745.0200	750.8500	735.00000	740.8700	+0.621%	368,320	+4.825%
2026-03-03	720.6200	742.0600	710.66430	736.3000	+0.071%	513,089	+5.476%
2026-03-02	719.2800	749.9750	714.70820	735.7800	+1.540%	411,972	+5.551%
2026-02-27	745.0000	747.6200	712.91000	724.6200	-2.889%	642,094	+7.176%
2026-02-26	780.0000	780.0000	713.97630	746.1800	-6.937%	883,924	+4.079%
2026-02-25	815.8500	815.8500	798.93000	801.8000	-0.620%	477,158	-3.140%
2026-02-24	796.1600	815.0000	790.64000	806.8000	+0.017%	385,453	-3.741%
2026-02-23	805.5500	815.7869	797.10000	806.6600	-0.754%	308,681	-3.724%
2026-02-20	803.8700	821.9000	799.19000	812.7900	+1.150%	368,277	-4.450%
2026-02-19	784.2000	806.2400	778.61000	803.5500	+2.617%	308,893	-3.351%
2026-02-18	797.5000	806.3700	780.64000	783.0600	-1.811%	415,631	-0.822%
2026-02-17	798.0000	806.3900	788.06000	797.5000	-0.415%	364,075	-2.618%
2026-02-13	784.6800	809.0500	777.52000	800.8200	+2.285%	309,520	-3.022%
2026-02-12	815.0000	835.0000	781.50010	782.9300	-3.164%	527,527	-0.806%
2026-02-11	800.0000	816.5950	785.18000	808.5100	+3.776%	441,022	-3.944%
2026-02-10	779.3300	792.8399	768.70000	779.0900	+0.367%	349,769	-0.317%
2026-02-09	761.4300	787.9000	761.43000	776.2400	+1.556%	404,302	+0.049%
2026-02-06	735.1800	766.4100	734.91000	764.3500	+6.503%	371,409	+1.605%
2026-02-05	704.9650	726.8600	696.74000	717.6800	+1.279%	324,096	+8.213%
2026-02-04	737.8400	744.8550	687.33000	708.6200	-4.823%	554,273	+9.596%
2026-02-03	740.0000	747.5399	726.24000	744.5300	+1.758%	354,816	+4.310%
2026-02-02	714.6500	731.7100	714.65000	731.6700	+1.518%	252,193	+6.143%
2026-01-30	720.5700	731.1300	712.46000	720.7300	-1.324%	306,740	+7.755%
2026-01-29	737.8700	747.7800	718.00000	730.4000	+0.419%	347,915	+6.328%
2026-01-28	719.1600	735.5850	713.95000	727.3500	+1.545%	287,058	+6.774%
2026-01-27	711.2000	719.3000	704.30500	716.2800	+1.331%	226,950	+8.424%
2026-01-26	697.8100	709.0000	694.24000	706.8700	+1.824%	247,038	+9.867%
2026-01-23	702.0100	703.7500	688.62000	694.2100	-1.235%	248,064	+11.871%
2026-01-22	720.5000	724.7400	690.00000	702.8900	-0.821%	290,168	+10.490%
2026-01-21	693.9700	711.0500	687.80000	708.7100	+3.046%	272,252	+9.582%
2026-01-20	684.7000	696.7400	680.00000	687.7600	-1.564%	303,722	+12.920%
2026-01-16	689.2500	708.3600	689.08500	698.6900	+2.428%	485,550	+11.154%
2026-01-15	672.7400	689.8000	669.75500	682.1300	+3.239%	454,903	+13.852%
2026-01-14	667.2000	667.4450	640.65000	660.7300	-1.464%	320,616	+17.540%
2026-01-13	662.3600	671.0599	662.36000	670.5500	+1.499%	327,176	+15.818%
2026-01-12	647.3000	664.4550	645.59500	660.6500	+2.225%	412,232	+17.554%
2026-01-09	631.2200	651.9999	630.90000	646.2700	+2.865%	318,276	+20.170%
2026-01-08	651.0000	651.2700	618.09000	628.2700	-3.487%	424,273	+23.612%
2026-01-07	655.3900	657.4600	646.94500	650.9700	-0.758%	484,514	+19.302%
2026-01-06	651.7400	661.2000	626.05000	655.9400	+0.363%	395,502	+18.398%
2026-01-05	644.7100	662.6500	644.56000	653.5700	+2.336%	473,017	+18.827%
2026-01-02	616.4800	640.9999	614.95000	638.6500	+4.390%	286,140	+21.603%
2025-12-31	618.3300	620.0000	610.00000	611.7900	-0.893%	265,548	+26.942%
2025-12-30	622.9600	623.5300	616.66000	617.3000	-0.956%	199,973	+25.809%
2025-12-29	623.2800	629.8200	621.50010	623.2600	-0.611%	251,957	+24.606%
2025-12-26	628.3800	629.0300	624.22000	627.0900	+0.163%	151,301	+23.845%
2025-12-24	622.8400	626.6300	618.40500	626.0700	+0.061%	97,545	+24.047%
2025-12-23	619.1500	627.7200	618.59000	625.6900	+0.619%	197,899	+24.122%
2025-12-22	619.2100	627.9600	613.85000	621.8400	+1.706%	263,366	+24.891%
2025-12-19	613.8000	623.6500	608.85000	611.4100	-0.237%	891,277	+27.021%
2025-12-18	607.8400	617.6000	602.30000	612.8600	+2.748%	477,278	+26.721%
2025-12-17	621.1600	625.3400	591.25000	596.4700	-4.498%	591,117	+30.203%
2025-12-16	625.0000	630.9100	620.46500	624.5600	+0.075%	311,924	+24.347%
2025-12-15	624.1100	632.3180	618.48360	624.0900	+0.071%	280,539	+24.440%
2025-12-12	641.3500	641.7700	604.98000	623.6500	-2.491%	534,633	+24.528%
2025-12-11	623.5800	642.2000	618.33000	639.5800	+2.003%	306,791	+21.427%
2025-12-10	623.8300	633.7700	611.14500	627.0200	+0.526%	330,495	+23.859%
2025-12-09	625.7800	636.3100	622.54000	623.7400	-0.871%	408,685	+24.510%
2025-12-08	626.8000	645.3186	621.77000	629.2200	+0.898%	475,696	+23.426%
2025-12-05	633.2600	637.8100	622.64000	623.6200	-1.848%	387,716	+24.534%
2025-12-04	608.9900	638.9500	607.00000	635.3600	+3.817%	508,581	+22.233%
2025-12-03	604.7500	612.7400	590.99000	612.0000	+0.928%	355,175	+26.899%
2025-12-02	611.7600	618.1499	602.51000	606.3700	-0.232%	341,231	+28.077%
2025-12-01	605.5900	610.8650	601.00000	607.7800	-1.185%	273,811	+27.780%
2025-11-28	616.9200	619.3950	613.02000	615.0700	+0.712%	145,965	+26.265%
2025-11-26	609.4500	617.9900	609.45000	610.7200	+0.844%	237,558	+27.165%
2025-11-25	600.2800	608.8400	587.54000	605.6100	+0.459%	310,183	+28.238%
2025-11-24	590.0700	614.0000	585.12000	602.8400	+3.656%	582,636	+28.827%
2025-11-21	584.1700	585.2950	564.92000	581.5800	-0.257%	545,750	+33.536%
2025-11-20	623.5300	626.6000	577.88000	583.0800	-3.757%	666,747	+33.193%
2025-11-19	618.1800	625.1400	603.58000	605.8400	-1.424%	673,163	+28.189%
2025-11-18	602.6100	624.0700	602.61000	614.5900	+0.522%	381,910	+26.364%
2025-11-17	620.6400	626.8800	606.65980	611.4000	-1.365%	382,371	+27.023%
2025-11-14	603.2800	630.4300	601.00000	619.8600	+0.145%	489,033	+25.290%
2025-11-13	641.6100	644.1150	615.52000	618.9600	-3.796%	497,428	+25.472%
2025-11-12	645.6600	655.9700	640.85000	643.3800	+0.395%	329,109	+20.709%
2025-11-11	650.6500	655.4450	639.71000	640.8500	-2.359%	299,179	+21.186%
2025-11-10	664.5200	665.9999	646.00000	656.3300	+1.076%	290,535	+18.328%
2025-11-07	645.1400	655.6300	636.11000	649.3400	-0.675%	578,178	+19.601%
2025-11-06	669.7400	672.7100	653.17000	653.7500	-3.208%	337,540	+18.795%
2025-11-05	657.3100	679.3000	657.31000	675.4200	+3.196%	314,614	+14.983%
2025-11-04	661.0100	664.5000	646.21000	654.5000	-2.824%	449,748	+18.659%
2025-11-03	673.0200	681.8350	670.07600	673.5200	-0.334%	428,191	+15.308%
2025-10-31	657.4900	682.1200	657.49000	675.7800	+4.287%	962,955	+14.922%
2025-10-30	665.0000	715.8250	632.05750	648.0000	-16.602%	1,422,798	+19.849%
2025-10-29	755.7900	778.6350	755.79000	777.0000	+3.401%	684,657	-0.049%
2025-10-28	755.0900	758.7200	747.01000	751.4400	-0.452%	399,113	+3.351%
2025-10-27	749.8700	755.5700	741.50000	754.8500	+0.883%	477,640	+2.884%
2025-10-24	730.0000	752.5200	729.89010	748.2400	+7.463%	690,122	+3.793%
2025-10-23	666.0000	698.1000	665.66000	696.2800	+5.031%	470,720	+11.538%
2025-10-22	695.0300	700.2900	646.55000	662.9300	-3.916%	569,201	+17.150%
2025-10-21	698.4400	701.2400	680.50000	689.9500	-1.461%	384,592	+12.562%
2025-10-20	700.0000	704.0900	693.35500	700.1800	+1.621%	289,555	+10.917%
2025-10-17	682.9200	692.1100	675.35070	689.0100	+0.260%	524,706	+12.715%
2025-10-16	692.7900	695.9100	683.05000	687.2200	-0.495%	416,549	+13.009%
2025-10-15	686.0700	692.5700	680.00000	690.6400	+2.448%	662,960	+12.449%
2025-10-14	668.0000	681.0200	661.01000	674.1400	-0.425%	452,030	+15.202%
2025-10-13	674.8400	686.9099	672.50000	677.0200	+2.001%	241,700	+14.712%
2025-10-10	687.9800	697.9100	663.66000	663.7400	-2.510%	423,666	+17.007%
2025-10-09	695.0000	697.5000	678.68000	680.8300	-2.043%	415,042	+14.070%
2025-10-08	676.8700	695.4000	672.95400	695.0300	+3.261%	417,682	+11.739%
2025-10-07	680.7700	685.8199	663.30000	673.0800	+0.460%	485,366	+15.383%
2025-10-06	657.6400	679.0200	657.50000	670.0000	+2.382%	592,414	+15.913%
2025-10-03	663.0000	663.2522	649.94000	654.4100	-0.889%	321,673	+18.675%
2025-10-02	653.0300	664.1650	649.66000	660.2800	+0.818%	342,516	+17.620%
2025-10-01	644.4700	657.8800	640.98000	654.9200	+0.828%	407,918	+18.582%
2025-09-30	640.6300	651.1800	640.17500	649.5400	+1.391%	301,054	+19.565%
2025-09-29	644.0000	650.9100	636.16010	640.6300	+0.009%	410,380	+21.228%
2025-09-26	629.5800	645.9500	626.51500	640.5700	+2.491%	396,453	+21.239%
2025-09-25	615.4000	628.0000	608.99500	625.0000	-0.251%	357,472	+24.259%
2025-09-24	651.9000	653.0900	625.50500	626.5700	-2.812%	462,996	+23.948%
2025-09-23	660.0000	660.4279	641.71500	644.7000	-1.697%	546,572	+20.462%
2025-09-22	625.1100	655.9200	622.59010	655.8300	+3.767%	837,794	+18.418%
2025-09-19	627.3700	634.7200	613.81250	632.0200	+0.493%	10,505,243	+22.879%
2025-09-18	618.3900	639.1100	616.52000	628.9200	+1.978%	706,268	+23.485%
2025-09-17	621.6100	626.0950	611.24370	616.7200	-0.367%	381,639	+25.927%
2025-09-16	624.1400	627.6150	613.55010	618.9900	-1.552%	431,291	+25.466%
2025-09-15	628.0000	630.3440	616.15000	628.7500	-0.052%	523,615	+23.518%
2025-09-12	637.6900	640.5550	628.59000	629.0800	-1.706%	455,512	+23.453%
2025-09-11	642.0000	648.1899	634.91000	640.0000	+0.883%	666,621	+21.347%
2025-09-10	631.7200	641.8499	628.00010	634.4000	+1.825%	767,793	+22.418%
2025-09-09	631.6000	631.6000	618.38500	623.0300	+0.233%	560,919	+24.652%
2025-09-08	630.5600	637.5500	619.61500	621.5800	-0.611%	577,527	+24.943%
2025-09-05	640.5900	640.5900	612.50000	625.4000	-2.368%	429,837	+24.180%
2025-09-04	631.3900	642.0750	626.50000	640.5700	+2.119%	330,236	+21.239%
2025-09-03	623.1700	627.9690	620.22000	627.2800	+1.107%	303,382	+23.808%
2025-09-02	605.8600	621.5650	596.17000	620.4100	+0.066%	298,658	+25.179%
2025-08-29	633.2500	633.2500	611.64000	620.0000	-2.092%	353,374	+25.261%
2025-08-28	624.0000	634.2700	624.00000	633.2500	+1.482%	322,934	+22.640%
2025-08-27	615.6000	628.3337	615.60000	624.0000	+0.834%	372,781	+24.458%
2025-08-26	610.0000	619.7900	608.46000	618.8400	+1.589%	422,956	+25.496%
2025-08-25	610.2400	620.0650	605.72000	609.1600	-0.177%	279,330	+27.490%
2025-08-22	613.6300	625.2600	609.66000	610.2400	-0.100%	222,927	+27.265%
2025-08-21	605.0000	611.6700	601.79000	610.8500	+0.945%	225,050	+27.138%
2025-08-20	600.0000	607.4400	589.30000	605.1300	-0.324%	302,680	+28.339%
2025-08-19	611.8700	611.8700	604.89000	607.1000	-0.950%	229,524	+27.923%
2025-08-18	604.6000	613.3500	604.46000	612.9200	+1.205%	261,915	+26.708%
2025-08-15	609.7500	613.3700	596.86000	605.6200	-0.677%	233,195	+28.236%
2025-08-14	604.3800	618.1400	604.38000	609.7500	-1.129%	239,208	+27.367%
2025-08-13	636.2500	640.3800	602.89000	616.7100	-2.507%	364,069	+25.930%
2025-08-12	618.4100	633.7800	615.34360	632.5700	+2.909%	347,430	+22.772%
2025-08-11	619.0600	624.0000	611.29011	614.6900	-0.571%	299,142	+26.343%
2025-08-08	620.1100	620.4500	610.00000	618.2200	+0.115%	321,494	+25.622%
2025-08-07	620.6700	624.9408	613.49010	617.5100	-0.765%	220,084	+25.766%
2025-08-06	622.7900	625.7100	615.80000	622.2700	-0.437%	299,332	+24.804%
2025-08-05	635.6200	635.6200	613.77500	625.0000	-0.671%	404,739	+24.259%
2025-08-04	631.4000	634.8400	621.02000	629.2200	+0.728%	340,127	+23.426%
2025-08-01	608.7700	632.3000	595.62000	624.6700	-0.449%	508,828	+24.325%
2025-07-31	667.6400	667.6400	616.04000	627.4900	-1.852%	731,434	+23.766%
2025-07-30	634.5200	642.5550	632.69000	639.3300	+0.487%	560,885	+21.474%
2025-07-29	636.5300	637.2200	628.33500	636.2300	+0.723%	417,991	+22.066%
2025-07-28	635.0600	641.9550	626.65000	631.6600	-0.535%	578,783	+22.949%
2025-07-25	607.0100	636.3800	605.90000	635.0600	+9.720%	658,238	+22.291%
2025-07-24	576.6900	580.4757	569.04000	578.8000	+0.896%	253,909	+34.178%
2025-07-23	564.8600	574.0150	563.20010	573.6600	+2.626%	231,858	+35.380%
2025-07-22	559.6400	561.8850	540.00000	558.9800	-0.261%	315,051	+38.935%
2025-07-21	564.8300	566.3215	558.70000	560.4400	-0.905%	263,613	+38.573%
2025-07-18	562.0500	570.0000	560.08000	565.5600	+1.128%	415,089	+37.319%
2025-07-17	554.1000	562.0300	554.10000	559.2500	+1.075%	287,837	+38.868%
2025-07-16	551.7100	555.5800	546.44000	553.3000	+0.644%	258,505	+40.361%
2025-07-15	562.2800	562.7700	546.91010	549.7600	-1.275%	341,587	+41.265%
2025-07-14	553.6000	560.0100	552.00000	556.8600	+0.476%	283,946	+39.464%
2025-07-11	547.6300	556.6100	542.00120	554.2200	+1.211%	215,578	+40.128%
2025-07-10	546.0000	550.8600	537.10500	547.5900	+0.240%	383,262	+41.825%
2025-07-09	546.4800	548.0900	539.44010	546.2800	+0.913%	389,111	+42.165%
2025-07-08	552.5900	552.5900	532.25080	541.3400	-1.778%	416,919	+43.463%
2025-07-07	548.3400	553.9732	545.10000	551.1400	+0.716%	481,117	+40.912%
2025-07-03	537.4700	550.1800	533.08000	547.2200	+1.000%	302,472	+41.921%
2025-07-02	529.7400	541.8000	529.04000	541.8000	+2.057%	389,114	+43.341%
2025-07-01	531.4600	535.8550	516.91000	530.8800	-0.750%	635,634	+46.289%
2025-06-30	529.6700	538.3000	523.50000	534.8900	+0.805%	421,530	+45.192%
2025-06-27	519.1800	532.4900	517.64500	530.6200	+3.842%	681,275	+46.361%
2025-06-26	506.3900	512.7200	504.58000	510.9900	+1.675%	340,382	+51.983%
2025-06-25	504.3400	505.6600	499.30700	502.5700	+0.384%	266,750	+54.530%
2025-06-24	499.1100	503.3700	493.47000	500.6500	+1.223%	359,685	+55.122%
2025-06-23	485.2800	496.2300	483.57420	494.6000	+1.973%	389,430	+57.020%
2025-06-20	487.7200	489.3200	478.16010	485.0300	-0.037%	1,452,509	+60.118%
2025-06-18	481.3800	493.3900	481.14000	485.2100	+0.794%	541,467	+60.059%
2025-06-17	483.1900	486.9200	479.40000	481.3900	-0.910%	571,467	+61.329%
2025-06-16	483.0000	489.6800	480.02010	485.8100	+1.651%	376,693	+59.861%
2025-06-13	474.1100	481.4600	470.02000	477.9200	+0.630%	401,014	+62.500%
2025-06-12	467.5700	476.1200	466.49000	474.9300	+0.644%	380,755	+63.523%
2025-06-11	468.4200	472.3800	464.21000	471.8900	+1.279%	329,948	+64.576%
2025-06-10	474.4200	474.4300	455.14010	465.9300	-1.659%	404,819	+66.682%
2025-06-09	484.2100	486.7500	471.85500	473.7900	-3.075%	488,957	+63.917%
2025-06-06	490.0000	491.7347	484.05500	488.8200	+0.983%	336,302	+58.876%
2025-06-05	483.8200	488.7950	480.00000	484.0600	+0.294%	350,953	+60.439%
2025-06-04	482.5800	490.0000	480.47000	482.6400	-0.236%	340,406	+60.911%
2025-06-03	472.1900	486.5700	468.83000	483.7800	+3.031%	435,329	+60.532%
2025-06-02	468.3300	470.1300	457.30000	469.5500	-0.490%	330,865	+65.397%
2025-05-30	467.4500	472.0300	464.16000	471.8600	+0.769%	807,395	+64.587%
2025-05-29	472.3200	476.9999	464.80000	468.2600	-0.188%	343,822	+65.852%
2025-05-28	476.8400	476.8400	468.06000	469.1400	-1.356%	280,831	+65.541%
2025-05-27	469.6000	476.0200	466.95000	475.5900	+2.648%	340,493	+63.296%
2025-05-23	452.9200	465.2750	450.68000	463.3200	+1.093%	397,634	+67.621%
2025-05-22	460.0000	462.2000	451.99000	458.3100	-1.177%	455,756	+69.453%
2025-05-21	467.4400	475.7400	463.26000	463.7700	-1.852%	355,153	+67.458%
2025-05-20	472.6300	478.1600	471.40000	472.5200	+0.538%	564,797	+64.357%
2025-05-19	461.0200	470.8900	460.12000	469.9900	-0.094%	298,811	+65.242%
2025-05-16	465.9600	472.3250	463.00000	470.4300	+1.322%	424,096	+65.087%
2025-05-15	463.6900	469.4300	461.00000	464.2900	-0.489%	489,873	+67.270%
2025-05-14	475.8300	478.7450	465.90500	466.5700	-1.230%	599,575	+66.453%
2025-05-13	457.6000	474.2950	457.05610	472.3800	+3.295%	750,110	+64.406%
2025-05-12	458.4900	465.0000	451.77000	457.3100	+4.069%	441,855	+69.824%
2025-05-09	441.3800	444.0200	436.61500	439.4300	-0.184%	219,895	+76.733%
2025-05-08	440.3300	448.4400	435.02000	440.2400	+1.403%	312,376	+76.408%
2025-05-07	434.0800	437.4600	427.89500	434.1500	+0.249%	430,396	+78.883%
2025-05-06	431.6300	437.2900	429.73300	433.0700	-0.670%	411,839	+79.329%
2025-05-05	426.2800	439.6400	426.28000	435.9900	+1.348%	551,420	+78.128%
2025-05-02	416.6600	433.8300	415.72000	430.1900	+4.283%	678,618	+80.530%
2025-05-01	411.4700	418.9500	407.47500	412.5200	+2.950%	606,964	+88.262%
2025-04-30	385.0000	400.8000	374.64000	400.7000	-2.983%	1,128,446	+93.816%
2025-04-29	408.8800	414.8400	406.56000	413.0200	+0.673%	501,129	+88.034%
2025-04-28	410.8600	417.3175	404.10000	410.2600	+0.005%	689,291	+89.299%
2025-04-25	405.2400	414.6450	404.42890	410.2400	+2.401%	524,514	+89.309%
2025-04-24	383.2500	402.7000	382.31000	400.6200	+4.293%	331,896	+93.855%
2025-04-23	392.7000	397.5100	382.12930	384.1300	+2.929%	404,705	+102.176%
2025-04-22	370.7300	376.3400	365.87000	373.2000	+2.892%	370,609	+108.098%
2025-04-21	374.0700	375.7100	356.97000	362.7100	-4.250%	400,608	+114.116%
2025-04-17	382.0800	383.9500	374.11500	378.8100	-0.939%	359,206	+105.016%
2025-04-16	382.8500	389.3100	375.00000	382.4000	-1.974%	498,358	+103.091%
2025-04-15	386.4800	395.6800	386.00500	390.1000	+1.117%	395,799	+99.082%
2025-04-14	392.8500	393.0000	378.99010	385.7900	+0.537%	388,478	+101.306%
2025-04-11	375.2800	385.2696	366.98000	383.7300	+2.273%	455,213	+102.387%
2025-04-10	376.0100	386.2300	365.86000	375.2000	-4.041%	643,623	+106.988%
2025-04-09	350.7200	396.6700	349.78000	391.0000	+10.371%	931,535	+98.624%
2025-04-08	369.1500	375.5500	347.68000	354.2600	+1.079%	819,269	+119.223%
2025-04-07	325.8000	361.9900	324.80000	350.4800	+2.474%	1,144,110	+121.588%
2025-04-04	340.0000	347.7600	320.88500	342.0200	-3.531%	1,172,088	+127.069%
2025-04-03	362.1500	367.6500	352.18000	354.5400	-7.900%	491,219	+119.050%
2025-04-02	364.7000	385.0464	362.79990	384.9500	+2.517%	399,986	+101.746%
2025-04-01	368.5200	377.0900	365.96000	375.5000	+1.588%	408,252	+106.823%
2025-03-31	361.1800	369.7000	352.10000	369.6300	-0.334%	775,936	+110.107%
2025-03-28	379.7200	380.2900	366.72000	370.8700	-2.230%	400,389	+109.405%
2025-03-27	388.6700	389.9300	377.38000	379.3300	-3.294%	637,146	+104.735%
2025-03-26	411.7600	411.8600	391.13000	392.2500	-4.858%	288,464	+97.991%
2025-03-25	411.7300	416.8000	407.13500	412.2800	-0.138%	325,065	+88.372%
2025-03-24	405.0000	415.5200	404.44000	412.8500	+4.482%	533,701	+88.112%
2025-03-21	393.8500	395.8900	390.44000	395.1400	-1.096%	1,129,800	+96.543%
2025-03-20	390.7200	406.5450	390.72000	399.5200	+0.246%	547,978	+94.388%
2025-03-19	388.6700	401.8800	386.12000	398.5400	+3.104%	384,116	+94.866%
2025-03-18	388.8400	392.5600	383.11500	386.5400	-2.164%	353,752	+100.916%
2025-03-17	385.8300	398.6500	384.33000	395.0900	+1.694%	363,592	+96.568%
2025-03-14	380.8200	390.3003	379.30000	388.5100	+4.181%	324,926	+99.897%
2025-03-13	380.2500	382.5150	369.72000	372.9200	-2.477%	333,340	+108.254%
2025-03-12	385.5000	390.0000	377.61000	382.3900	+2.627%	519,310	+103.096%
2025-03-11	362.1900	379.9900	360.00010	372.6000	+3.168%	602,308	+108.433%
2025-03-10	364.8400	369.9900	355.52500	361.1600	-3.780%	619,061	+115.035%
2025-03-07	375.8500	382.6200	363.80000	375.3500	+0.128%	566,710	+106.906%
2025-03-06	380.2200	387.3700	370.20930	374.8700	-4.516%	676,162	+107.170%
2025-03-05	389.1450	396.2000	384.80000	392.6000	+1.165%	498,285	+97.815%
2025-03-04	385.0000	398.3800	376.29000	388.0800	-1.933%	653,011	+100.119%

document.getElementById("xzlmKz").onerror = function(){this.style.display='none';}; .dark-mode .xhDztC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xhDztC{ color: #333333; background-color: white; border: 2px solid #333333; }EMEEMCOR Group, Inc.stock NYSE

EME
EMCOR Group, Inc.
stock NYSE