Dark

EME
EMCOR Group, Inc.
stock NYSE

At Close

Jul 8, 2026 3:59:50 PM EDT

768.72USD+0.044%(+0.34)281,313

729.28Bid 805.30Ask 76.02Spread

Pre-market

Jul 7, 2026 9:02:30 AM EDT

780.00USD+1.512%(+11.62)0

After-hours

Jul 8, 2026 4:57:30 PM EDT

765.00USD-0.484%(-3.72)49,162

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-08	759.9900	775.7000	750.01000	768.7200	+0.044%	281,313	0.000%
2026-07-07	783.8400	786.2700	749.00000	768.3800	-2.402%	427,329	+0.044%
2026-07-06	785.0000	804.0000	784.80500	787.2900	+1.630%	490,876	-2.359%
2026-07-02	804.6400	811.6100	763.43000	774.6600	-3.689%	569,730	-0.767%
2026-07-01	826.8250	826.8250	796.62010	804.3300	-3.079%	342,412	-4.427%
2026-06-30	815.8400	832.6600	805.00000	829.8800	+1.900%	381,141	-7.370%
2026-06-29	799.8900	826.0900	799.61000	814.4100	+2.044%	537,847	-5.610%
2026-06-26	840.6300	841.7300	796.65000	798.1000	-7.484%	1,357,673	-3.681%
2026-06-25	863.2200	876.5200	855.01000	862.6600	+1.828%	284,145	-10.890%
2026-06-24	844.2200	863.6400	835.00000	847.1700	+1.021%	335,268	-9.260%
2026-06-23	852.7900	860.9100	835.58000	838.6100	-3.484%	483,079	-8.334%
2026-06-22	844.9500	870.7200	831.58500	868.8800	+3.860%	422,727	-11.527%
2026-06-18	846.6300	849.6700	833.12000	836.5900	+1.098%	1,132,523	-8.113%
2026-06-17	843.2000	851.0050	824.05000	827.5000	-0.871%	390,666	-7.103%
2026-06-16	850.6700	860.0000	833.47000	834.7700	-0.894%	330,358	-7.912%
2026-06-15	842.3200	853.0200	838.22000	842.3000	+2.339%	403,687	-8.736%
2026-06-12	817.1300	831.8000	811.44000	823.0500	+1.420%	247,065	-6.601%
2026-06-11	792.2500	815.0200	785.14000	811.5300	+4.482%	281,210	-5.275%
2026-06-10	818.6300	822.9399	775.88000	776.7200	-6.168%	418,033	-1.030%
2026-06-09	831.7600	845.9900	799.42000	827.7800	+0.484%	300,183	-7.135%
2026-06-08	823.3900	825.1000	802.67000	823.7900	+0.777%	358,962	-6.685%
2026-06-05	833.1900	845.5400	813.68000	817.4400	-3.311%	357,979	-5.960%
2026-06-04	828.6500	847.8000	823.27000	845.4300	+0.702%	239,173	-9.073%
2026-06-03	831.0900	858.4000	828.01000	839.5400	+1.482%	360,062	-8.436%
2026-06-02	833.3000	854.7800	824.89500	827.2800	-0.442%	511,613	-7.079%
2026-06-01	815.5300	841.6500	812.00000	830.9500	+0.500%	456,072	-7.489%
2026-05-29	850.1100	854.2000	820.11000	826.8200	-2.549%	685,841	-7.027%
2026-05-28	856.0700	863.6550	839.00000	848.4500	-0.796%	335,317	-9.397%
2026-05-27	865.1500	879.3700	853.49000	855.2600	-0.714%	273,481	-10.119%
2026-05-26	863.6400	872.5199	854.95010	861.4100	+1.472%	260,957	-10.760%
2026-05-22	851.6300	856.0000	834.34369	848.9100	-0.034%	252,026	-9.446%
2026-05-21	847.4200	857.2300	837.00000	849.2000	-0.463%	258,699	-9.477%
2026-05-20	868.3400	870.7850	851.04000	853.1500	-0.142%	264,334	-9.896%
2026-05-19	859.6500	870.6899	838.94500	854.3600	-2.603%	318,658	-10.024%
2026-05-18	909.1800	911.1800	869.80000	877.1900	-3.934%	487,587	-12.366%
2026-05-15	910.0900	915.0650	894.09000	913.1100	-1.819%	316,046	-15.813%
2026-05-14	926.3900	934.1050	916.86000	930.0300	+0.761%	396,585	-17.345%
2026-05-13	939.4200	939.9900	908.76000	923.0100	-0.204%	328,036	-16.716%
2026-05-12	927.1100	938.6700	905.00000	924.9000	-0.709%	433,651	-16.886%
2026-05-11	914.4800	936.3099	908.18000	931.5000	+1.070%	321,386	-17.475%
2026-05-08	939.0200	946.1050	919.62000	921.6400	-0.262%	258,965	-16.592%
2026-05-07	945.2200	947.9600	914.23500	924.0600	-2.086%	357,961	-16.811%
2026-05-06	937.2500	951.9600	908.62000	943.7500	+1.123%	562,451	-18.546%
2026-05-05	935.7800	944.8500	922.83000	933.2700	+2.528%	400,649	-17.632%
2026-05-04	906.0600	921.2215	893.51500	910.2600	+0.748%	314,400	-15.549%
2026-05-01	899.9000	905.7200	882.12750	903.5000	+1.327%	326,299	-14.918%
2026-04-30	857.2800	901.2400	856.00500	891.6700	+6.996%	541,415	-13.789%
2026-04-29	865.2500	882.2850	830.60000	833.3700	-3.521%	592,531	-7.758%
2026-04-28	866.5100	877.1900	851.84500	863.7800	-2.444%	402,339	-11.005%
2026-04-27	870.4400	888.0500	848.20000	885.4200	+1.784%	368,199	-13.180%
2026-04-24	875.9500	881.8400	855.36000	869.9000	-0.368%	374,993	-11.631%
2026-04-23	867.6800	881.9600	861.30000	873.1100	+1.524%	368,083	-11.956%
2026-04-22	850.1000	860.4800	838.50000	860.0000	+2.624%	378,191	-10.614%
2026-04-21	835.0100	842.5000	829.16000	838.0100	+0.830%	373,149	-8.268%
2026-04-20	807.8100	833.2450	807.15000	831.1100	+3.109%	293,946	-7.507%
2026-04-17	800.7100	816.9450	797.71320	806.0500	+1.742%	477,197	-4.631%
2026-04-16	802.7000	807.7800	788.76000	792.2500	-1.417%	280,768	-2.970%
2026-04-15	809.5400	814.4250	793.21000	803.6400	-1.295%	282,973	-4.345%
2026-04-14	820.1800	823.8750	808.71950	814.1800	+0.243%	324,313	-5.584%
2026-04-13	799.9400	815.9200	799.38000	812.2100	+1.219%	270,982	-5.355%
2026-04-10	799.0000	809.9300	790.08000	802.4300	+0.254%	195,912	-4.201%
2026-04-09	791.1800	808.8900	791.18000	800.4000	+1.420%	344,778	-3.958%
2026-04-08	781.7200	794.9152	776.91010	789.1900	+5.166%	385,220	-2.594%
2026-04-07	754.9600	766.9000	747.62000	750.4200	-0.940%	544,281	+2.439%
2026-04-06	756.6400	760.1700	742.00000	757.5400	+0.164%	172,754	+1.476%
2026-04-02	738.6300	773.4000	737.89850	756.3000	-0.428%	241,848	+1.642%
2026-04-01	747.8600	769.9700	746.11000	759.5500	+2.877%	252,917	+1.207%
2026-03-31	711.7200	743.6800	711.72000	738.3100	+5.307%	412,201	+4.119%
2026-03-30	738.7600	747.4300	695.54500	701.1000	-4.338%	367,001	+9.645%
2026-03-27	725.8700	747.5300	721.18000	732.8900	+0.906%	251,300	+4.889%
2026-03-26	756.0000	761.9900	720.68000	726.3100	-5.028%	334,586	+5.839%
2026-03-25	765.3800	775.8600	761.52000	764.7600	+0.458%	270,480	+0.518%
2026-03-24	746.4900	768.2700	736.44000	761.2700	+2.231%	422,190	+0.979%
2026-03-23	734.3800	761.5800	734.38000	744.6600	+2.722%	329,573	+3.231%
2026-03-20	750.0500	755.4144	718.20000	724.9300	-3.514%	919,236	+6.041%
2026-03-19	726.3200	757.2400	723.49000	751.3300	+1.853%	489,932	+2.315%
2026-03-18	733.0000	747.9700	731.80000	737.6600	+1.250%	395,171	+4.211%
2026-03-17	730.1900	736.0100	714.69000	728.5500	+0.275%	196,077	+5.514%
2026-03-16	722.6300	732.6900	720.97000	726.5500	+2.344%	302,017	+5.804%
2026-03-13	719.3000	727.6500	707.65000	709.9100	-0.087%	288,026	+8.284%
2026-03-12	711.4200	718.9200	701.83000	710.5300	-1.340%	276,892	+8.190%
2026-03-11	722.5200	727.0600	712.09000	720.1800	-0.442%	355,592	+6.740%
2026-03-10	724.9100	735.1900	719.71010	723.3800	+0.584%	262,197	+6.268%
2026-03-09	695.2800	719.1900	685.50000	719.1800	+1.897%	391,380	+6.888%
2026-03-06	706.4700	715.1500	700.00000	705.7900	-1.839%	397,132	+8.916%
2026-03-05	730.5100	736.8200	704.12000	719.0100	-2.951%	579,581	+6.914%
2026-03-04	745.0200	750.8500	735.00000	740.8700	+0.621%	368,320	+3.759%
2026-03-03	720.6200	742.0600	710.66430	736.3000	+0.071%	513,089	+4.403%
2026-03-02	719.2800	749.9750	714.70820	735.7800	+1.540%	411,972	+4.477%
2026-02-27	745.0000	747.6200	712.91000	724.6200	-2.889%	642,094	+6.086%
2026-02-26	780.0000	780.0000	713.97630	746.1800	-6.937%	883,924	+3.021%
2026-02-25	815.8500	815.8500	798.93000	801.8000	-0.620%	477,158	-4.126%
2026-02-24	796.1600	815.0000	790.64000	806.8000	+0.017%	385,453	-4.720%
2026-02-23	805.5500	815.7869	797.10000	806.6600	-0.754%	308,681	-4.703%
2026-02-20	803.8700	821.9000	799.19000	812.7900	+1.150%	368,277	-5.422%
2026-02-19	784.2000	806.2400	778.61000	803.5500	+2.617%	308,893	-4.335%
2026-02-18	797.5000	806.3700	780.64000	783.0600	-1.811%	415,631	-1.831%
2026-02-17	798.0000	806.3900	788.06000	797.5000	-0.415%	364,075	-3.609%
2026-02-13	784.6800	809.0500	777.52000	800.8200	+2.285%	309,520	-4.008%
2026-02-12	815.0000	835.0000	781.50010	782.9300	-3.164%	527,527	-1.815%
2026-02-11	800.0000	816.5950	785.18000	808.5100	+3.776%	441,022	-4.921%
2026-02-10	779.3300	792.8399	768.70000	779.0900	+0.367%	349,769	-1.331%
2026-02-09	761.4300	787.9000	761.43000	776.2400	+1.556%	404,302	-0.969%
2026-02-06	735.1800	766.4100	734.91000	764.3500	+6.503%	371,409	+0.572%
2026-02-05	704.9650	726.8600	696.74000	717.6800	+1.279%	324,096	+7.112%
2026-02-04	737.8400	744.8550	687.33000	708.6200	-4.823%	554,273	+8.481%
2026-02-03	740.0000	747.5399	726.24000	744.5300	+1.758%	354,816	+3.249%
2026-02-02	714.6500	731.7100	714.65000	731.6700	+1.518%	252,193	+5.064%
2026-01-30	720.5700	731.1300	712.46000	720.7300	-1.324%	306,740	+6.659%
2026-01-29	737.8700	747.7800	718.00000	730.4000	+0.419%	347,915	+5.246%
2026-01-28	719.1600	735.5850	713.95000	727.3500	+1.545%	287,058	+5.688%
2026-01-27	711.2000	719.3000	704.30500	716.2800	+1.331%	226,950	+7.321%
2026-01-26	697.8100	709.0000	694.24000	706.8700	+1.824%	247,038	+8.750%
2026-01-23	702.0100	703.7500	688.62000	694.2100	-1.235%	248,064	+10.733%
2026-01-22	720.5000	724.7400	690.00000	702.8900	-0.821%	290,168	+9.366%
2026-01-21	693.9700	711.0500	687.80000	708.7100	+3.046%	272,252	+8.467%
2026-01-20	684.7000	696.7400	680.00000	687.7600	-1.564%	303,722	+11.772%
2026-01-16	689.2500	708.3600	689.08500	698.6900	+2.428%	485,550	+10.023%
2026-01-15	672.7400	689.8000	669.75500	682.1300	+3.239%	454,903	+12.694%
2026-01-14	667.2000	667.4450	640.65000	660.7300	-1.464%	320,616	+16.344%
2026-01-13	662.3600	671.0599	662.36000	670.5500	+1.499%	327,176	+14.640%
2026-01-12	647.3000	664.4550	645.59500	660.6500	+2.225%	412,232	+16.358%
2026-01-09	631.2200	651.9999	630.90000	646.2700	+2.865%	318,276	+18.947%
2026-01-08	651.0000	651.2700	618.09000	628.2700	-3.487%	424,273	+22.355%
2026-01-07	655.3900	657.4600	646.94500	650.9700	-0.758%	484,514	+18.088%
2026-01-06	651.7400	661.2000	626.05000	655.9400	+0.363%	395,502	+17.194%
2026-01-05	644.7100	662.6500	644.56000	653.5700	+2.336%	473,017	+17.619%
2026-01-02	616.4800	640.9999	614.95000	638.6500	+4.390%	286,140	+20.366%
2025-12-31	618.3300	620.0000	610.00000	611.7900	-0.893%	265,548	+25.651%
2025-12-30	622.9600	623.5300	616.66000	617.3000	-0.956%	199,973	+24.529%
2025-12-29	623.2800	629.8200	621.50010	623.2600	-0.611%	251,957	+23.339%
2025-12-26	628.3800	629.0300	624.22000	627.0900	+0.163%	151,301	+22.585%
2025-12-24	622.8400	626.6300	618.40500	626.0700	+0.061%	97,545	+22.785%
2025-12-23	619.1500	627.7200	618.59000	625.6900	+0.619%	197,899	+22.860%
2025-12-22	619.2100	627.9600	613.85000	621.8400	+1.706%	263,366	+23.620%
2025-12-19	613.8000	623.6500	608.85000	611.4100	-0.237%	891,277	+25.729%
2025-12-18	607.8400	617.6000	602.30000	612.8600	+2.748%	477,278	+25.432%
2025-12-17	621.1600	625.3400	591.25000	596.4700	-4.498%	591,117	+28.878%
2025-12-16	625.0000	630.9100	620.46500	624.5600	+0.075%	311,924	+23.082%
2025-12-15	624.1100	632.3180	618.48360	624.0900	+0.071%	280,539	+23.175%
2025-12-12	641.3500	641.7700	604.98000	623.6500	-2.491%	534,633	+23.261%
2025-12-11	623.5800	642.2000	618.33000	639.5800	+2.003%	306,791	+20.191%
2025-12-10	623.8300	633.7700	611.14500	627.0200	+0.526%	330,495	+22.599%
2025-12-09	625.7800	636.3100	622.54000	623.7400	-0.871%	408,685	+23.244%
2025-12-08	626.8000	645.3186	621.77000	629.2200	+0.898%	475,696	+22.170%
2025-12-05	633.2600	637.8100	622.64000	623.6200	-1.848%	387,716	+23.267%
2025-12-04	608.9900	638.9500	607.00000	635.3600	+3.817%	508,581	+20.990%
2025-12-03	604.7500	612.7400	590.99000	612.0000	+0.928%	355,175	+25.608%
2025-12-02	611.7600	618.1499	602.51000	606.3700	-0.232%	341,231	+26.774%
2025-12-01	605.5900	610.8650	601.00000	607.7800	-1.185%	273,811	+26.480%
2025-11-28	616.9200	619.3950	613.02000	615.0700	+0.712%	145,965	+24.981%
2025-11-26	609.4500	617.9900	609.45000	610.7200	+0.844%	237,558	+25.871%
2025-11-25	600.2800	608.8400	587.54000	605.6100	+0.459%	310,183	+26.933%
2025-11-24	590.0700	614.0000	585.12000	602.8400	+3.656%	582,636	+27.516%
2025-11-21	584.1700	585.2950	564.92000	581.5800	-0.257%	545,750	+32.178%
2025-11-20	623.5300	626.6000	577.88000	583.0800	-3.757%	666,747	+31.838%
2025-11-19	618.1800	625.1400	603.58000	605.8400	-1.424%	673,163	+26.885%
2025-11-18	602.6100	624.0700	602.61000	614.5900	+0.522%	381,910	+25.079%
2025-11-17	620.6400	626.8800	606.65980	611.4000	-1.365%	382,371	+25.731%
2025-11-14	603.2800	630.4300	601.00000	619.8600	+0.145%	489,033	+24.015%
2025-11-13	641.6100	644.1150	615.52000	618.9600	-3.796%	497,428	+24.195%
2025-11-12	645.6600	655.9700	640.85000	643.3800	+0.395%	329,109	+19.481%
2025-11-11	650.6500	655.4450	639.71000	640.8500	-2.359%	299,179	+19.953%
2025-11-10	664.5200	665.9999	646.00000	656.3300	+1.076%	290,535	+17.124%
2025-11-07	645.1400	655.6300	636.11000	649.3400	-0.675%	578,178	+18.385%
2025-11-06	669.7400	672.7100	653.17000	653.7500	-3.208%	337,540	+17.586%
2025-11-05	657.3100	679.3000	657.31000	675.4200	+3.196%	314,614	+13.814%
2025-11-04	661.0100	664.5000	646.21000	654.5000	-2.824%	449,748	+17.451%
2025-11-03	673.0200	681.8350	670.07600	673.5200	-0.334%	428,191	+14.135%
2025-10-31	657.4900	682.1200	657.49000	675.7800	+4.287%	962,955	+13.753%
2025-10-30	665.0000	715.8250	632.05750	648.0000	-16.602%	1,422,798	+18.630%
2025-10-29	755.7900	778.6350	755.79000	777.0000	+3.401%	684,657	-1.066%
2025-10-28	755.0900	758.7200	747.01000	751.4400	-0.452%	399,113	+2.300%
2025-10-27	749.8700	755.5700	741.50000	754.8500	+0.883%	477,640	+1.837%
2025-10-24	730.0000	752.5200	729.89010	748.2400	+7.463%	690,122	+2.737%
2025-10-23	666.0000	698.1000	665.66000	696.2800	+5.031%	470,720	+10.404%
2025-10-22	695.0300	700.2900	646.55000	662.9300	-3.916%	569,201	+15.958%
2025-10-21	698.4400	701.2400	680.50000	689.9500	-1.461%	384,592	+11.417%
2025-10-20	700.0000	704.0900	693.35500	700.1800	+1.621%	289,555	+9.789%
2025-10-17	682.9200	692.1100	675.35070	689.0100	+0.260%	524,706	+11.569%
2025-10-16	692.7900	695.9100	683.05000	687.2200	-0.495%	416,549	+11.859%
2025-10-15	686.0700	692.5700	680.00000	690.6400	+2.448%	662,960	+11.305%
2025-10-14	668.0000	681.0200	661.01000	674.1400	-0.425%	452,030	+14.030%
2025-10-13	674.8400	686.9099	672.50000	677.0200	+2.001%	241,700	+13.545%
2025-10-10	687.9800	697.9100	663.66000	663.7400	-2.510%	423,666	+15.816%
2025-10-09	695.0000	697.5000	678.68000	680.8300	-2.043%	415,042	+12.909%
2025-10-08	676.8700	695.4000	672.95400	695.0300	+3.261%	417,682	+10.602%
2025-10-07	680.7700	685.8199	663.30000	673.0800	+0.460%	485,366	+14.209%
2025-10-06	657.6400	679.0200	657.50000	670.0000	+2.382%	592,414	+14.734%
2025-10-03	663.0000	663.2522	649.94000	654.4100	-0.889%	321,673	+17.468%
2025-10-02	653.0300	664.1650	649.66000	660.2800	+0.818%	342,516	+16.423%
2025-10-01	644.4700	657.8800	640.98000	654.9200	+0.828%	407,918	+17.376%
2025-09-30	640.6300	651.1800	640.17500	649.5400	+1.391%	301,054	+18.348%
2025-09-29	644.0000	650.9100	636.16010	640.6300	+0.009%	410,380	+19.994%
2025-09-26	629.5800	645.9500	626.51500	640.5700	+2.491%	396,453	+20.006%
2025-09-25	615.4000	628.0000	608.99500	625.0000	-0.251%	357,472	+22.995%
2025-09-24	651.9000	653.0900	625.50500	626.5700	-2.812%	462,996	+22.687%
2025-09-23	660.0000	660.4279	641.71500	644.7000	-1.697%	546,572	+19.237%
2025-09-22	625.1100	655.9200	622.59010	655.8300	+3.767%	837,794	+17.213%
2025-09-19	627.3700	634.7200	613.81250	632.0200	+0.493%	10,505,243	+21.629%
2025-09-18	618.3900	639.1100	616.52000	628.9200	+1.978%	706,268	+22.229%
2025-09-17	621.6100	626.0950	611.24370	616.7200	-0.367%	381,639	+24.647%
2025-09-16	624.1400	627.6150	613.55010	618.9900	-1.552%	431,291	+24.189%
2025-09-15	628.0000	630.3440	616.15000	628.7500	-0.052%	523,615	+22.262%
2025-09-12	637.6900	640.5550	628.59000	629.0800	-1.706%	455,512	+22.197%
2025-09-11	642.0000	648.1899	634.91000	640.0000	+0.883%	666,621	+20.113%
2025-09-10	631.7200	641.8499	628.00010	634.4000	+1.825%	767,793	+21.173%
2025-09-09	631.6000	631.6000	618.38500	623.0300	+0.233%	560,919	+23.384%
2025-09-08	630.5600	637.5500	619.61500	621.5800	-0.611%	577,527	+23.672%
2025-09-05	640.5900	640.5900	612.50000	625.4000	-2.368%	429,837	+22.917%
2025-09-04	631.3900	642.0750	626.50000	640.5700	+2.119%	330,236	+20.006%
2025-09-03	623.1700	627.9690	620.22000	627.2800	+1.107%	303,382	+22.548%
2025-09-02	605.8600	621.5650	596.17000	620.4100	+0.066%	298,658	+23.905%
2025-08-29	633.2500	633.2500	611.64000	620.0000	-2.092%	353,374	+23.987%
2025-08-28	624.0000	634.2700	624.00000	633.2500	+1.482%	322,934	+21.393%
2025-08-27	615.6000	628.3337	615.60000	624.0000	+0.834%	372,781	+23.192%
2025-08-26	610.0000	619.7900	608.46000	618.8400	+1.589%	422,956	+24.220%
2025-08-25	610.2400	620.0650	605.72000	609.1600	-0.177%	279,330	+26.193%
2025-08-22	613.6300	625.2600	609.66000	610.2400	-0.100%	222,927	+25.970%
2025-08-21	605.0000	611.6700	601.79000	610.8500	+0.945%	225,050	+25.844%
2025-08-20	600.0000	607.4400	589.30000	605.1300	-0.324%	302,680	+27.034%
2025-08-19	611.8700	611.8700	604.89000	607.1000	-0.950%	229,524	+26.622%
2025-08-18	604.6000	613.3500	604.46000	612.9200	+1.205%	261,915	+25.419%
2025-08-15	609.7500	613.3700	596.86000	605.6200	-0.677%	233,195	+26.931%
2025-08-14	604.3800	618.1400	604.38000	609.7500	-1.129%	239,208	+26.071%
2025-08-13	636.2500	640.3800	602.89000	616.7100	-2.507%	364,069	+24.649%
2025-08-12	618.4100	633.7800	615.34360	632.5700	+2.909%	347,430	+21.523%
2025-08-11	619.0600	624.0000	611.29011	614.6900	-0.571%	299,142	+25.058%
2025-08-08	620.1100	620.4500	610.00000	618.2200	+0.115%	321,494	+24.344%
2025-08-07	620.6700	624.9408	613.49010	617.5100	-0.765%	220,084	+24.487%
2025-08-06	622.7900	625.7100	615.80000	622.2700	-0.437%	299,332	+23.535%
2025-08-05	635.6200	635.6200	613.77500	625.0000	-0.671%	404,739	+22.995%
2025-08-04	631.4000	634.8400	621.02000	629.2200	+0.728%	340,127	+22.170%
2025-08-01	608.7700	632.3000	595.62000	624.6700	-0.449%	508,828	+23.060%
2025-07-31	667.6400	667.6400	616.04000	627.4900	-1.852%	731,434	+22.507%
2025-07-30	634.5200	642.5550	632.69000	639.3300	+0.487%	560,885	+20.238%
2025-07-29	636.5300	637.2200	628.33500	636.2300	+0.723%	417,991	+20.824%
2025-07-28	635.0600	641.9550	626.65000	631.6600	-0.535%	578,783	+21.698%
2025-07-25	607.0100	636.3800	605.90000	635.0600	+9.720%	658,238	+21.047%
2025-07-24	576.6900	580.4757	569.04000	578.8000	+0.896%	253,909	+32.813%
2025-07-23	564.8600	574.0150	563.20010	573.6600	+2.626%	231,858	+34.003%
2025-07-22	559.6400	561.8850	540.00000	558.9800	-0.261%	315,051	+37.522%
2025-07-21	564.8300	566.3215	558.70000	560.4400	-0.905%	263,613	+37.164%
2025-07-18	562.0500	570.0000	560.08000	565.5600	+1.128%	415,089	+35.922%
2025-07-17	554.1000	562.0300	554.10000	559.2500	+1.075%	287,837	+37.456%
2025-07-16	551.7100	555.5800	546.44000	553.3000	+0.644%	258,505	+38.934%
2025-07-15	562.2800	562.7700	546.91010	549.7600	-1.275%	341,587	+39.828%
2025-07-14	553.6000	560.0100	552.00000	556.8600	+0.476%	283,946	+38.045%
2025-07-11	547.6300	556.6100	542.00120	554.2200	+1.211%	215,578	+38.703%
2025-07-10	546.0000	550.8600	537.10500	547.5900	+0.240%	383,262	+40.382%
2025-07-09	546.4800	548.0900	539.44010	546.2800	+0.913%	389,111	+40.719%
2025-07-08	552.5900	552.5900	532.25080	541.3400	-1.778%	416,919	+42.003%
2025-07-07	548.3400	553.9732	545.10000	551.1400	+0.716%	481,117	+39.478%
2025-07-03	537.4700	550.1800	533.08000	547.2200	+1.000%	302,472	+40.477%
2025-07-02	529.7400	541.8000	529.04000	541.8000	+2.057%	389,114	+41.883%
2025-07-01	531.4600	535.8550	516.91000	530.8800	-0.750%	635,634	+44.801%
2025-06-30	529.6700	538.3000	523.50000	534.8900	+0.805%	421,530	+43.716%
2025-06-27	519.1800	532.4900	517.64500	530.6200	+3.842%	681,275	+44.872%
2025-06-26	506.3900	512.7200	504.58000	510.9900	+1.675%	340,382	+50.437%
2025-06-25	504.3400	505.6600	499.30700	502.5700	+0.384%	266,750	+52.958%
2025-06-24	499.1100	503.3700	493.47000	500.6500	+1.223%	359,685	+53.544%
2025-06-23	485.2800	496.2300	483.57420	494.6000	+1.973%	389,430	+55.423%
2025-06-20	487.7200	489.3200	478.16010	485.0300	-0.037%	1,452,509	+58.489%
2025-06-18	481.3800	493.3900	481.14000	485.2100	+0.794%	541,467	+58.430%
2025-06-17	483.1900	486.9200	479.40000	481.3900	-0.910%	571,467	+59.688%
2025-06-16	483.0000	489.6800	480.02010	485.8100	+1.651%	376,693	+58.235%
2025-06-13	474.1100	481.4600	470.02000	477.9200	+0.630%	401,014	+60.847%
2025-06-12	467.5700	476.1200	466.49000	474.9300	+0.644%	380,755	+61.860%
2025-06-11	468.4200	472.3800	464.21000	471.8900	+1.279%	329,948	+62.902%
2025-06-10	474.4200	474.4300	455.14010	465.9300	-1.659%	404,819	+64.986%
2025-06-09	484.2100	486.7500	471.85500	473.7900	-3.075%	488,957	+62.249%
2025-06-06	490.0000	491.7347	484.05500	488.8200	+0.983%	336,302	+57.260%
2025-06-05	483.8200	488.7950	480.00000	484.0600	+0.294%	350,953	+58.807%
2025-06-04	482.5800	490.0000	480.47000	482.6400	-0.236%	340,406	+59.274%
2025-06-03	472.1900	486.5700	468.83000	483.7800	+3.031%	435,329	+58.899%
2025-06-02	468.3300	470.1300	457.30000	469.5500	-0.490%	330,865	+63.714%
2025-05-30	467.4500	472.0300	464.16000	471.8600	+0.769%	807,395	+62.913%
2025-05-29	472.3200	476.9999	464.80000	468.2600	-0.188%	343,822	+64.165%
2025-05-28	476.8400	476.8400	468.06000	469.1400	-1.356%	280,831	+63.857%
2025-05-27	469.6000	476.0200	466.95000	475.5900	+2.648%	340,493	+61.635%
2025-05-23	452.9200	465.2750	450.68000	463.3200	+1.093%	397,634	+65.916%
2025-05-22	460.0000	462.2000	451.99000	458.3100	-1.177%	455,756	+67.729%
2025-05-21	467.4400	475.7400	463.26000	463.7700	-1.852%	355,153	+65.755%
2025-05-20	472.6300	478.1600	471.40000	472.5200	+0.538%	564,797	+62.685%
2025-05-19	461.0200	470.8900	460.12000	469.9900	-0.094%	298,811	+63.561%
2025-05-16	465.9600	472.3250	463.00000	470.4300	+1.322%	424,096	+63.408%
2025-05-15	463.6900	469.4300	461.00000	464.2900	-0.489%	489,873	+65.569%
2025-05-14	475.8300	478.7450	465.90500	466.5700	-1.230%	599,575	+64.760%
2025-05-13	457.6000	474.2950	457.05610	472.3800	+3.295%	750,110	+62.733%
2025-05-12	458.4900	465.0000	451.77000	457.3100	+4.069%	441,855	+68.096%
2025-05-09	441.3800	444.0200	436.61500	439.4300	-0.184%	219,895	+74.936%
2025-05-08	440.3300	448.4400	435.02000	440.2400	+1.403%	312,376	+74.614%
2025-05-07	434.0800	437.4600	427.89500	434.1500	+0.249%	430,396	+77.063%
2025-05-06	431.6300	437.2900	429.73300	433.0700	-0.670%	411,839	+77.505%
2025-05-05	426.2800	439.6400	426.28000	435.9900	+1.348%	551,420	+76.316%
2025-05-02	416.6600	433.8300	415.72000	430.1900	+4.283%	678,618	+78.693%
2025-05-01	411.4700	418.9500	407.47500	412.5200	+2.950%	606,964	+86.347%
2025-04-30	385.0000	400.8000	374.64000	400.7000	-2.983%	1,128,446	+91.844%
2025-04-29	408.8800	414.8400	406.56000	413.0200	+0.673%	501,129	+86.122%
2025-04-28	410.8600	417.3175	404.10000	410.2600	+0.005%	689,291	+87.374%
2025-04-25	405.2400	414.6450	404.42890	410.2400	+2.401%	524,514	+87.383%
2025-04-24	383.2500	402.7000	382.31000	400.6200	+4.293%	331,896	+91.883%
2025-04-23	392.7000	397.5100	382.12930	384.1300	+2.929%	404,705	+100.120%
2025-04-22	370.7300	376.3400	365.87000	373.2000	+2.892%	370,609	+105.981%
2025-04-21	374.0700	375.7100	356.97000	362.7100	-4.250%	400,608	+111.938%
2025-04-17	382.0800	383.9500	374.11500	378.8100	-0.939%	359,206	+102.930%
2025-04-16	382.8500	389.3100	375.00000	382.4000	-1.974%	498,358	+101.025%
2025-04-15	386.4800	395.6800	386.00500	390.1000	+1.117%	395,799	+97.057%
2025-04-14	392.8500	393.0000	378.99010	385.7900	+0.537%	388,478	+99.259%
2025-04-11	375.2800	385.2696	366.98000	383.7300	+2.273%	455,213	+100.328%
2025-04-10	376.0100	386.2300	365.86000	375.2000	-4.041%	643,623	+104.883%
2025-04-09	350.7200	396.6700	349.78000	391.0000	+10.371%	931,535	+96.604%
2025-04-08	369.1500	375.5500	347.68000	354.2600	+1.079%	819,269	+116.993%
2025-04-07	325.8000	361.9900	324.80000	350.4800	+2.474%	1,144,110	+119.333%
2025-04-04	340.0000	347.7600	320.88500	342.0200	-3.531%	1,172,088	+124.759%
2025-04-03	362.1500	367.6500	352.18000	354.5400	-7.900%	491,219	+116.822%
2025-04-02	364.7000	385.0464	362.79990	384.9500	+2.517%	399,986	+99.693%
2025-04-01	368.5200	377.0900	365.96000	375.5000	+1.588%	408,252	+104.719%
2025-03-31	361.1800	369.7000	352.10000	369.6300	-0.334%	775,936	+107.970%
2025-03-28	379.7200	380.2900	366.72000	370.8700	-2.230%	400,389	+107.275%
2025-03-27	388.6700	389.9300	377.38000	379.3300	-3.294%	637,146	+102.652%
2025-03-26	411.7600	411.8600	391.13000	392.2500	-4.858%	288,464	+95.977%
2025-03-25	411.7300	416.8000	407.13500	412.2800	-0.138%	325,065	+86.456%
2025-03-24	405.0000	415.5200	404.44000	412.8500	+4.482%	533,701	+86.198%
2025-03-21	393.8500	395.8900	390.44000	395.1400	-1.096%	1,129,800	+94.544%
2025-03-20	390.7200	406.5450	390.72000	399.5200	+0.246%	547,978	+92.411%
2025-03-19	388.6700	401.8800	386.12000	398.5400	+3.104%	384,116	+92.884%
2025-03-18	388.8400	392.5600	383.11500	386.5400	-2.164%	353,752	+98.872%
2025-03-17	385.8300	398.6500	384.33000	395.0900	+1.694%	363,592	+94.568%
2025-03-14	380.8200	390.3003	379.30000	388.5100	+4.181%	324,926	+97.864%
2025-03-13	380.2500	382.5150	369.72000	372.9200	-2.477%	333,340	+106.135%
2025-03-12	385.5000	390.0000	377.61000	382.3900	+2.627%	519,310	+101.030%
2025-03-11	362.1900	379.9900	360.00010	372.6000	+3.168%	602,308	+106.312%
2025-03-10	364.8400	369.9900	355.52500	361.1600	-3.780%	619,061	+112.847%
2025-03-07	375.8500	382.6200	363.80000	375.3500	+0.128%	566,710	+104.801%
2025-03-06	380.2200	387.3700	370.20930	374.8700	-4.516%	676,162	+105.063%
2025-03-05	389.1450	396.2000	384.80000	392.6000	+1.165%	498,285	+95.802%
2025-03-04	385.0000	398.3800	376.29000	388.0800	-1.933%	653,011	+98.083%
2025-03-03	411.1000	411.1000	394.01000	395.7300	-3.223%	533,060	+94.254%
2025-02-28	400.0700	409.0100	396.01500	408.9100	+1.540%	642,774	+87.992%
2025-02-27	418.6200	424.1400	401.84000	402.7100	-4.317%	570,201	+90.887%
2025-02-26	419.9800	433.6300	415.12570	420.8800	+5.741%	863,598	+82.646%
2025-02-25	390.4600	400.4700	385.52000	398.0300	+1.686%	819,500	+93.131%
2025-02-24	403.3000	406.4400	388.29000	391.4300	-3.195%	809,004	+96.388%
2025-02-21	432.9100	432.9100	402.71000	404.3500	-4.778%	686,104	+90.113%
2025-02-20	435.5800	436.1100	418.86000	424.6400	-2.348%	418,663	+81.029%
2025-02-19	431.0300	436.0850	430.52000	434.8500	+0.217%	330,543	+76.778%
2025-02-18	427.9000	435.9699	427.74500	433.9100	+1.788%	437,725	+77.161%
2025-02-14	428.9200	428.9200	422.23780	426.2900	-0.295%	284,891	+80.328%
2025-02-13	437.5800	439.3400	421.43010	427.5500	-1.370%	505,073	+79.797%
2025-02-12	433.7400	438.7100	431.01000	433.4900	-2.857%	600,133	+77.333%
2025-02-11	461.6500	463.7600	443.02000	446.2400	-4.345%	367,644	+72.266%
2025-02-10	463.3700	469.2900	461.00010	466.5100	+1.031%	320,390	+64.781%
2025-02-07	470.9300	471.7796	460.15000	461.7500	-1.160%	323,765	+66.480%
2025-02-06	460.0000	467.7000	457.78500	467.1700	+2.304%	417,979	+64.548%
2025-02-05	450.3500	463.6400	448.09000	456.6500	+2.618%	355,560	+68.339%
2025-02-04	450.2800	452.3200	442.55000	445.0000	-0.758%	380,963	+72.746%
2025-02-03	436.9400	453.2899	432.12000	448.4000	+0.076%	559,973	+71.436%
2025-01-31	453.6700	458.3200	441.89000	448.0600	-0.140%	550,642	+71.566%
2025-01-30	444.9600	454.9800	440.84000	448.6900	+2.112%	578,016	+71.325%
2025-01-29	440.7300	450.5200	435.00000	439.4100	+0.260%	496,250	+74.944%
2025-01-28	441.3200	444.6300	430.14000	438.2700	+1.923%	995,835	+75.399%
2025-01-27	487.1150	487.1150	428.93000	430.0000	-19.120%	1,578,836	+78.772%
2025-01-24	534.0700	534.3900	523.47000	531.6500	-0.028%	275,277	+44.591%
2025-01-23	530.4200	533.5350	523.50000	531.8000	-0.782%	306,646	+44.551%
2025-01-22	535.2500	545.2950	532.37950	535.9900	+1.675%	360,111	+43.421%
2025-01-21	516.1700	527.5100	510.57000	527.1600	+4.085%	385,860	+45.823%
2025-01-17	514.4900	514.4900	502.70000	506.4700	-0.885%	339,032	+51.780%
2025-01-16	507.0700	516.5300	504.89000	510.9900	+1.787%	305,710	+50.437%
2025-01-15	502.2900	509.5700	498.31500	502.0200	+1.848%	439,173	+53.125%

document.getElementById("KfN6J5").onerror = function(){this.style.display='none';}; .dark-mode .QrNHWd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QrNHWd{ color: #333333; background-color: white; border: 2px solid #333333; }EMEEMCOR Group, Inc.stock NYSE

EME
EMCOR Group, Inc.
stock NYSE