EME
Emcor Group (EME)
NYSE
$648.25+$0.59 (+0.09%)
Price as of Oct 23, 2026 7:58 PM EDT
  • $29.1B
    Market Cap
  • -13.26%
    1-Year Change
  • Engineering & Construction
    Industry
  • 1 Month
    -13.81%
    Low Price$647.66
    High Price$824.08
  • 3 Months
    -15.74%
    Low Price$647.66
    High Price$862.08
  • 1 Year
    -13.26%
    Low Price$580.33
    High Price$942.76
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
646.84
657.77
631.70
647.66
-1.93%
577,422
10/22/2026
686.14
686.87
653.56
660.41
-5.54%
644,787
10/21/2026
715.22
721.87
686.52
699.17
-0.47%
462,835
10/20/2026
702.48
712.94
691.09
702.48
-2.00%
448,680
10/19/2026
736.33
736.43
715.06
716.79
-0.67%
232,018
10/16/2026
730.26
737.22
719.53
721.66
-1.48%
268,145
10/15/2026
727.82
734.51
704.87
732.53
-1.67%
409,497
10/15/2026
$0.40 Dividend
10/14/2026
762.34
773.46
736.50
744.95
-3.96%
339,052
10/13/2026
769.36
777.62
754.39
775.63
-0.40%
388,956
10/12/2026
784.83
791.46
775.82
778.74
-1.30%
341,281
10/09/2026
787.73
793.52
774.32
789.03
+1.44%
180,581
10/08/2026
776.12
787.30
761.37
777.82
-0.82%
370,113
10/07/2026
806.14
806.14
768.88
784.24
-4.83%
368,125
10/06/2026
785.76
833.78
784.58
824.08
+5.82%
422,686
10/05/2026
784.93
790.58
770.78
778.78
-0.94%
395,624
10/02/2026
779.58
794.52
777.53
786.19
+2.29%
370,070
10/01/2026
754.09
769.12
749.90
768.62
+1.93%
319,857
09/30/2026
761.23
763.30
748.84
754.09
-0.99%
405,345
09/29/2026
771.43
776.25
756.82
761.62
-0.46%
429,649
09/28/2026
760.85
774.12
751.85
765.11
+0.43%
386,196
09/25/2026
753.87
763.28
747.46
761.80
+1.36%
265,225
09/24/2026
739.05
755.08
729.61
751.56
+0.02%
327,716
09/23/2026
756.29
761.59
749.66
751.40
-0.62%
219,236
09/22/2026
756.87
761.89
751.79
756.09
-0.16%
344,155
09/21/2026
759.65
761.78
737.08
757.30
+1.02%
381,386
09/18/2026
730.76
754.33
729.52
749.69
+2.86%
848,878
09/17/2026
757.58
757.91
723.48
728.87
-1.38%
479,256
09/16/2026
746.64
753.85
732.48
739.06
+0.54%
309,555
09/15/2026
756.91
760.31
732.18
735.13
-1.89%
321,817
09/14/2026
739.94
755.83
735.61
749.30
-3.97%
391,640
09/11/2026
756.76
782.18
749.00
780.24
+4.32%
241,398
09/10/2026
746.36
756.48
739.60
747.93
-0.79%
231,286
09/09/2026
761.22
773.97
753.63
753.89
-2.44%
270,342
09/08/2026
757.56
776.79
755.09
772.75
+2.52%
338,704
09/04/2026
748.14
757.51
746.56
753.76
+1.73%
344,607
09/03/2026
735.42
745.51
729.09
740.92
+0.96%
247,911
09/02/2026
734.61
735.84
723.86
733.87
-0.13%
300,950
09/01/2026
729.86
737.62
721.69
734.86
+0.10%
354,577
08/31/2026
740.60
741.41
731.85
734.15
-0.76%
579,478
08/28/2026
773.49
785.48
738.98
739.77
-4.50%
371,276
08/27/2026
770.89
776.28
754.14
774.62
+1.50%
465,871
08/26/2026
742.82
767.47
742.82
763.18
+3.21%
406,061
08/25/2026
779.76
779.81
730.50
739.47
-3.27%
388,297
08/24/2026
769.58
772.97
758.35
764.49
-1.51%
304,339
08/21/2026
791.31
793.84
775.11
776.20
-1.37%
326,216
08/20/2026
798.71
806.98
784.47
786.97
-2.28%
285,537
08/19/2026
830.05
830.05
793.41
805.35
-2.27%
409,375
08/18/2026
842.92
843.11
816.57
824.09
-4.41%
288,400
08/17/2026
841.58
864.37
839.84
862.08
+3.14%
315,058
08/14/2026
832.09
853.64
830.51
835.84
+0.61%
288,703
08/13/2026
832.39
843.38
827.75
830.78
-0.26%
280,449
08/12/2026
830.03
844.12
827.44
832.95
+2.02%
349,271
08/11/2026
815.09
830.42
812.04
816.42
+0.93%
288,090
08/10/2026
823.55
827.18
808.05
808.90
-0.93%
286,541
08/07/2026
820.12
831.09
801.17
816.46
+1.05%
356,538
08/06/2026
825.66
835.70
804.77
808.00
-1.67%
380,520
08/05/2026
826.74
834.55
815.36
821.72
+0.28%
375,810
08/04/2026
824.50
831.05
808.44
819.44
+0.30%
450,946
08/03/2026
787.57
821.42
774.63
816.98
+2.51%
565,814
07/31/2026
838.45
839.54
796.99
797.00
-0.62%
609,759
07/30/2026
771.25
808.29
771.25
801.94
+19.32%
879,821
07/30/2026
$9.06 Earnings
07/29/2026
706.64
710.69
668.46
672.12
-4.72%
765,374
07/28/2026
732.66
732.94
697.99
705.44
-4.97%
524,531
07/27/2026
746.42
761.54
725.49
742.35
-0.28%
437,009
07/24/2026
763.76
771.62
742.58
744.45
-3.15%
296,170
07/23/2026
754.59
772.52
754.59
768.66
+1.84%
353,760
07/22/2026
745.54
762.84
739.88
754.74
-0.67%
318,873
07/21/2026
760.74
764.59
748.86
759.86
+2.18%
298,602
07/20/2026
758.63
760.69
739.84
743.63
-0.02%
435,434
07/17/2026
728.19
744.56
716.90
743.76
-0.78%
1,526,854
07/16/2026
748.82
759.54
745.03
749.64
-2.56%
479,699
07/15/2026
780.65
781.83
748.87
769.31
-0.60%
484,798
07/15/2026
$0.40 Dividend
07/14/2026
779.78
783.47
765.19
773.92
+1.29%
355,593
07/13/2026
770.09
779.10
758.17
764.09
-2.16%
261,744
07/10/2026
776.79
790.11
764.28
780.96
-0.21%
293,705
07/09/2026
791.26
796.53
776.98
782.59
+1.88%
393,114
07/08/2026
757.30
780.45
749.21
768.17
+0.08%
285,521
07/07/2026
783.01
785.44
748.21
767.57
-2.40%
427,329
07/06/2026
784.17
803.15
783.98
786.46
+1.63%
490,876
07/02/2026
803.79
810.76
762.63
773.84
-3.69%
570,429
07/01/2026
825.95
825.95
795.78
803.48
-3.08%
342,412
06/30/2026
814.98
831.78
804.15
829.01
+1.90%
381,141
06/29/2026
799.05
825.22
798.77
813.55
+2.04%
537,846
06/26/2026
839.75
840.84
795.81
797.26
-7.48%
1,357,673
06/25/2026
862.31
875.60
854.11
861.75
+1.83%
284,145
06/24/2026
843.33
862.73
834.12
846.28
+1.02%
335,268
06/23/2026
851.89
860.00
834.70
837.73
-3.48%
483,079
06/22/2026
844.06
869.80
830.71
867.97
+3.86%
422,727
06/18/2026
845.74
848.78
832.24
835.71
+1.10%
1,132,551
06/17/2026
842.31
850.11
823.18
826.63
-0.87%
390,666
06/16/2026
849.77
859.09
832.59
833.89
-0.89%
330,357
06/15/2026
841.43
852.12
837.34
841.41
+2.34%
403,662
06/12/2026
816.27
830.92
810.59
822.18
+1.42%
247,065
06/11/2026
791.42
814.16
784.31
810.68
+4.48%
281,209
06/10/2026
817.77
822.07
775.06
775.90
-6.17%
418,032
06/09/2026
830.88
845.10
798.58
826.91
+0.48%
300,183
06/08/2026
822.52
824.23
801.83
822.92
+0.78%
358,962