EME
Emcor Group (EME)
NYSE
$780.15-$6.46 (-0.82%)
Price as of Oct 02, 2026 7:59 PM EDT
  • $34.7B
    Market Cap
  • 20.44%
    1-Year Change
  • Engineering & Construction
    Industry
  • 1 Month
    +7.13%
    Low Price$729.26
    High Price$786.61
  • 3 Months
    +1.60%
    Low Price$672.48
    High Price$862.54
  • 1 Year
    +20.44%
    Low Price$580.64
    High Price$943.26
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
780.00
794.95
777.95
786.61
+2.29%
370,070
10/01/2026
754.49
769.54
750.30
769.03
+1.93%
319,857
09/30/2026
761.64
763.71
749.24
754.49
-0.99%
405,345
09/29/2026
771.84
776.67
757.23
762.03
-0.46%
429,649
09/28/2026
761.26
774.54
752.25
765.52
+0.43%
386,196
09/25/2026
754.27
763.69
747.87
762.21
+1.36%
265,225
09/24/2026
739.45
755.49
730.00
751.96
+0.02%
327,716
09/23/2026
756.70
762.00
750.07
751.80
-0.62%
219,236
09/22/2026
757.28
762.30
752.19
756.50
-0.16%
344,155
09/21/2026
760.06
762.19
737.48
757.71
+1.02%
381,386
09/18/2026
731.15
754.74
729.91
750.09
+2.86%
848,878
09/17/2026
757.99
758.32
723.87
729.26
-1.38%
479,256
09/16/2026
747.04
754.25
732.88
739.46
+0.54%
309,555
09/15/2026
757.32
760.72
732.57
735.52
-1.89%
321,817
09/14/2026
740.34
756.24
736.01
749.70
-3.97%
391,640
09/11/2026
757.17
782.60
749.40
780.66
+4.32%
241,398
09/10/2026
746.76
756.89
740.00
748.33
-0.79%
231,286
09/09/2026
761.63
774.39
754.03
754.29
-2.44%
270,342
09/08/2026
757.97
777.21
755.50
773.16
+2.52%
338,704
09/04/2026
748.54
757.92
746.96
754.16
+1.73%
344,607
09/03/2026
735.81
745.91
729.48
741.32
+0.96%
247,911
09/02/2026
735.00
736.24
724.25
734.26
-0.13%
300,950
09/01/2026
730.25
738.02
722.08
735.25
+0.10%
354,577
08/31/2026
741.00
741.81
732.24
734.54
-0.76%
579,478
08/28/2026
773.91
785.90
739.38
740.17
-4.50%
371,276
08/27/2026
771.30
776.70
754.54
775.04
+1.50%
465,871
08/26/2026
743.22
767.88
743.22
763.59
+3.21%
406,061
08/25/2026
780.18
780.23
730.90
739.87
-3.27%
388,297
08/24/2026
769.99
773.39
758.76
764.90
-1.51%
304,339
08/21/2026
791.73
794.27
775.53
776.62
-1.37%
326,216
08/20/2026
799.14
807.42
784.89
787.39
-2.28%
285,537
08/19/2026
830.50
830.50
793.84
805.78
-2.27%
409,375
08/18/2026
843.37
843.56
817.01
824.53
-4.41%
288,400
08/17/2026
842.04
864.83
840.29
862.54
+3.14%
315,058
08/14/2026
832.54
854.10
830.96
836.29
+0.61%
288,703
08/13/2026
832.84
843.83
828.19
831.23
-0.26%
280,449
08/12/2026
830.48
844.58
827.88
833.40
+2.02%
349,271
08/11/2026
815.53
830.87
812.48
816.86
+0.93%
288,090
08/10/2026
823.99
827.63
808.48
809.33
-0.93%
286,541
08/07/2026
820.56
831.54
801.60
816.90
+1.05%
356,538
08/06/2026
826.10
836.15
805.20
808.43
-1.67%
380,520
08/05/2026
827.18
835.00
815.80
822.16
+0.28%
375,810
08/04/2026
824.94
831.50
808.87
819.88
+0.30%
450,946
08/03/2026
787.99
821.86
775.05
817.42
+2.51%
565,814
07/31/2026
838.90
839.99
797.42
797.43
-0.62%
609,759
07/30/2026
771.66
808.72
771.66
802.37
+19.32%
879,821
07/30/2026
$9.06 Earnings
07/29/2026
707.02
711.08
668.82
672.48
-4.72%
765,374
07/28/2026
733.05
733.33
698.36
705.82
-4.97%
524,531
07/27/2026
746.82
761.95
725.88
742.75
-0.28%
437,009
07/24/2026
764.17
772.04
742.98
744.85
-3.15%
296,170
07/23/2026
755.00
772.94
755.00
769.07
+1.84%
353,760
07/22/2026
745.94
763.25
740.28
755.15
-0.67%
318,873
07/21/2026
761.15
765.00
749.26
760.27
+2.18%
298,602
07/20/2026
759.04
761.10
740.24
744.03
-0.02%
435,434
07/17/2026
728.58
744.96
717.28
744.16
-0.78%
1,526,854
07/16/2026
749.22
759.95
745.43
750.04
-2.56%
479,699
07/15/2026
781.07
782.25
749.28
769.72
-0.60%
484,798
07/15/2026
$0.40 Dividend
07/14/2026
780.20
783.90
765.60
774.34
+1.29%
355,593
07/13/2026
770.50
779.52
758.58
764.51
-2.16%
261,744
07/10/2026
777.21
790.53
764.69
781.38
-0.21%
293,705
07/09/2026
791.68
796.96
777.40
783.01
+1.88%
393,114
07/08/2026
757.71
780.87
749.61
768.58
+0.08%
285,521
07/07/2026
783.44
785.86
748.61
767.98
-2.40%
427,329
07/06/2026
784.59
803.58
784.40
786.88
+1.63%
490,876
07/02/2026
804.22
811.19
763.04
774.26
-3.69%
570,429
07/01/2026
826.40
826.40
796.21
803.91
-3.08%
342,412
06/30/2026
815.42
832.23
804.58
829.45
+1.90%
381,141
06/29/2026
799.48
825.66
799.20
813.99
+2.04%
537,846
06/26/2026
840.20
841.30
796.24
797.69
-7.48%
1,357,673
06/25/2026
862.77
876.07
854.57
862.21
+1.83%
284,145
06/24/2026
843.78
863.19
834.57
846.73
+1.02%
335,268
06/23/2026
852.35
860.47
835.15
838.18
-3.48%
483,079
06/22/2026
844.51
870.27
831.16
868.43
+3.86%
422,727
06/18/2026
846.19
849.23
832.69
836.16
+1.10%
1,132,551
06/17/2026
842.76
850.57
823.62
827.07
-0.87%
390,666
06/16/2026
850.23
859.56
833.04
834.34
-0.89%
330,357
06/15/2026
841.89
852.58
837.79
841.87
+2.34%
403,662
06/12/2026
816.71
831.37
811.02
822.63
+1.42%
247,065
06/11/2026
791.84
814.60
784.73
811.11
+4.48%
281,209
06/10/2026
818.21
822.52
775.48
776.32
-6.17%
418,032
06/09/2026
831.33
845.55
799.01
827.35
+0.48%
300,183
06/08/2026
822.96
824.67
802.26
823.36
+0.78%
358,962
06/05/2026
832.76
845.10
813.26
817.02
-3.31%
357,978
06/04/2026
828.22
847.36
822.84
844.99
+0.70%
239,173
06/03/2026
830.66
857.96
827.58
839.11
+1.48%
357,376
06/02/2026
832.87
854.34
824.47
826.85
-0.44%
511,612
06/01/2026
815.11
841.22
811.58
830.52
+0.50%
456,072
05/29/2026
849.67
853.76
819.69
826.39
-2.55%
685,840
05/28/2026
855.63
863.21
838.57
848.01
-0.80%
335,316
05/27/2026
864.70
878.92
853.05
854.82
-0.71%
273,480
05/26/2026
863.19
872.07
854.51
860.97
+1.47%
260,957
05/22/2026
851.19
855.56
833.91
848.47
-0.03%
252,026
05/21/2026
846.98
856.79
836.57
848.76
-0.46%
258,698
05/20/2026
867.89
870.34
850.60
852.71
-0.14%
264,334
05/19/2026
859.21
870.24
838.51
853.92
-2.60%
318,658
05/18/2026
908.71
910.71
869.35
876.74
-3.93%
487,586
05/15/2026
909.62
914.59
893.63
912.64
-1.82%
316,046
05/14/2026
925.91
933.62
916.39
929.55
+0.76%
396,584