EME
Emcor Group (EME)
NYSE
$843.03-$25.86 (-2.98%)
Price as of Jun 23, 2026 6:46 PM EDT
  • $38.6B
    Market Cap
  • 76.01%
    1-Year Change
  • Engineering & Construction
    Industry
  • 1 Month
    +2.35%
    Low Price$776.72
    High Price$868.88
  • 3 Months
    +19.92%
    Low Price$701.10
    High Price$943.75
  • 1 Year
    +76.01%
    Low Price$494.60
    High Price$943.75
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
844.95
870.72
831.59
868.88
+3.86%
422,727
06/18/2026
846.63
849.67
833.12
836.59
+1.10%
1,132,551
06/17/2026
843.20
851.01
824.05
827.50
-0.87%
390,666
06/16/2026
850.67
860.00
833.47
834.77
-0.89%
330,357
06/15/2026
842.32
853.02
838.22
842.30
+2.34%
403,662
06/12/2026
817.13
831.80
811.44
823.05
+1.42%
247,065
06/11/2026
792.25
815.02
785.14
811.53
+4.48%
281,209
06/10/2026
818.63
822.94
775.88
776.72
-6.17%
418,032
06/09/2026
831.76
845.99
799.42
827.78
+0.48%
300,183
06/08/2026
823.39
825.10
802.67
823.79
+0.78%
358,962
06/05/2026
833.19
845.54
813.68
817.44
-3.31%
357,978
06/04/2026
828.65
847.80
823.27
845.43
+0.70%
239,173
06/03/2026
831.09
858.40
828.01
839.54
+1.48%
357,376
06/02/2026
833.30
854.78
824.90
827.28
-0.44%
511,612
06/01/2026
815.53
841.65
812.00
830.95
+0.50%
456,072
05/29/2026
850.11
854.20
820.11
826.82
-2.55%
685,840
05/28/2026
856.07
863.66
839.00
848.45
-0.80%
335,316
05/27/2026
865.15
879.37
853.49
855.26
-0.71%
273,480
05/26/2026
863.64
872.52
854.95
861.41
+1.47%
260,957
05/22/2026
851.63
856.00
834.34
848.91
-0.03%
252,026
05/21/2026
847.42
857.23
837.00
849.20
-0.46%
258,698
05/20/2026
868.34
870.79
851.04
853.15
-0.14%
264,334
05/19/2026
859.65
870.69
838.95
854.36
-2.60%
318,658
05/18/2026
909.18
911.18
869.80
877.19
-3.93%
487,586
05/15/2026
910.09
915.07
894.09
913.11
-1.82%
316,046
05/14/2026
926.39
934.11
916.86
930.03
+0.76%
396,584
05/13/2026
939.42
939.99
908.76
923.01
-0.20%
328,036
05/12/2026
927.11
938.67
905.00
924.90
-0.71%
433,651
05/11/2026
914.48
936.31
908.18
931.50
+1.07%
333,387
05/08/2026
939.02
946.11
919.62
921.64
-0.26%
258,964
05/07/2026
945.22
947.96
914.24
924.06
-2.09%
357,960
05/06/2026
937.25
951.96
908.62
943.75
+1.12%
562,451
05/05/2026
935.78
944.85
922.83
933.27
+2.53%
400,649
05/04/2026
906.06
921.22
893.52
910.26
+0.75%
314,399
05/01/2026
899.90
905.72
882.13
903.50
+1.33%
326,298
04/30/2026
857.28
901.24
856.01
891.67
+7.00%
541,414
04/29/2026
865.25
882.29
830.60
833.37
-3.52%
592,531
04/29/2026
$6.84 Earnings
04/28/2026
866.51
877.19
851.85
863.78
-2.44%
402,339
04/27/2026
870.44
888.05
848.20
885.42
+1.78%
368,198
04/24/2026
875.95
881.84
855.36
869.90
-0.37%
374,993
04/23/2026
867.68
881.96
861.30
873.11
+1.52%
368,083
04/22/2026
850.10
860.48
838.50
860.00
+2.62%
378,190
04/21/2026
835.01
842.50
829.16
838.01
+0.83%
373,148
04/20/2026
807.81
833.25
807.15
831.11
+3.11%
293,945
04/17/2026
800.71
816.95
797.71
806.05
+1.74%
477,196
04/16/2026
802.70
807.78
788.76
792.25
-1.37%
280,767
04/16/2026
$0.40 Dividend
04/15/2026
809.14
814.02
792.82
803.24
-1.29%
282,972
04/14/2026
819.77
823.46
808.32
813.77
+0.24%
324,312
04/13/2026
799.54
815.51
798.98
811.81
+1.22%
270,982
04/10/2026
798.60
809.53
789.69
802.03
+0.25%
195,911
04/09/2026
790.79
808.49
790.79
800.00
+1.42%
344,777
04/08/2026
781.33
794.52
776.52
788.80
+5.17%
385,220
04/07/2026
754.58
766.52
747.25
750.05
-0.94%
544,281
04/06/2026
756.26
759.79
741.63
757.16
+0.16%
172,754
04/02/2026
738.26
773.02
737.53
755.92
-0.43%
241,847
04/01/2026
747.49
769.59
745.74
759.17
+2.88%
252,917
03/31/2026
711.37
743.31
711.37
737.94
+5.31%
412,200
03/30/2026
738.39
747.06
695.20
700.75
-4.34%
367,000
03/27/2026
725.51
747.16
720.82
732.53
+0.91%
251,300
03/26/2026
755.62
761.61
720.32
725.95
-5.03%
334,585
03/25/2026
765.00
775.47
761.14
764.38
+0.46%
270,480
03/24/2026
746.12
767.89
736.07
760.89
+2.23%
422,189
03/23/2026
734.01
761.20
734.01
744.29
+2.72%
329,573
03/20/2026
749.68
755.04
717.84
724.57
-3.51%
919,236
03/19/2026
725.96
756.86
723.13
750.96
+1.85%
489,932
03/18/2026
732.64
747.60
731.44
737.29
+1.25%
395,171
03/17/2026
729.83
735.64
714.33
728.19
+0.28%
196,077
03/16/2026
722.27
732.33
720.61
726.19
+2.34%
302,017
03/13/2026
718.94
727.29
707.30
709.56
-0.09%
288,025
03/12/2026
711.07
718.56
701.48
710.18
-1.34%
276,891
03/11/2026
722.16
726.70
711.74
719.82
-0.44%
355,592
03/10/2026
724.55
734.82
719.35
723.02
+0.58%
262,197
03/09/2026
694.93
718.83
685.16
718.82
+1.90%
391,380
03/06/2026
706.12
714.79
699.65
705.44
-1.84%
397,132
03/05/2026
730.15
736.45
703.77
718.65
-2.95%
579,581
03/04/2026
744.65
750.48
734.63
740.50
+0.62%
368,319
03/03/2026
720.26
741.69
710.31
735.93
+0.07%
513,088
03/02/2026
718.92
749.60
714.35
735.41
+1.54%
411,971
02/27/2026
744.63
747.25
712.56
724.26
-2.89%
642,139
02/26/2026
779.61
779.61
713.62
745.81
-6.94%
881,301
02/26/2026
$7.19 Earnings
02/25/2026
815.44
815.44
798.53
801.40
-0.62%
477,169
02/24/2026
795.76
814.59
790.25
806.40
+0.02%
385,452
02/23/2026
805.15
815.38
796.70
806.26
-0.75%
308,681
02/20/2026
803.47
821.49
798.79
812.39
+1.15%
368,277
02/19/2026
783.81
805.84
778.22
803.15
+2.62%
308,992
02/18/2026
797.10
805.97
780.25
782.67
-1.81%
415,631
02/17/2026
797.60
805.99
787.67
797.10
-0.41%
364,099
02/13/2026
784.29
808.65
777.13
800.42
+2.29%
309,520
02/12/2026
814.59
834.58
781.11
782.54
-3.16%
527,527
02/11/2026
799.60
816.19
784.79
808.11
+3.78%
441,023
02/10/2026
778.94
792.45
768.32
778.70
+0.37%
349,821
02/09/2026
761.05
787.51
761.05
775.85
+1.56%
404,324
02/06/2026
734.81
766.03
734.54
763.97
+6.50%
371,410
02/05/2026
704.61
726.50
696.39
717.32
+1.28%
324,120
02/04/2026
737.47
744.48
686.99
708.27
-4.82%
554,273
02/03/2026
739.63
747.17
725.88
744.16
+1.76%
354,817
02/02/2026
714.29
731.35
714.29
731.31
+1.52%
252,193