Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	939.02	946.11	919.62	921.64	258,959	-2.42(-0.26%)
May 07, 2026	945.22	947.96	914.24	924.06	357,935	-19.69(-2.09%)
May 06, 2026	937.25	951.96	908.62	943.75	562,400	+10.48(+1.12%)
May 05, 2026	935.78	944.85	922.83	933.27	400,508	+23.01(+2.53%)
May 04, 2026	906.06	921.22	893.51	910.26	314,385	+6.76(+0.75%)
May 01, 2026	899.90	905.72	882.13	903.50	326,299	+11.83(+1.33%)
Apr 30, 2026	857.28	901.24	856.00	891.67	541,399	+58.30(+7.00%)
Apr 29, 2026	865.25	882.28	830.60	833.37	592,443	-30.41(-3.52%)
Apr 28, 2026	866.51	877.19	851.85	863.78	402,075	-21.64(-2.44%)
Apr 27, 2026	870.44	888.05	848.20	885.42	368,179	+15.52(+1.78%)
Apr 24, 2026	875.95	881.84	855.36	869.90	374,993	-3.21(-0.37%)
Apr 23, 2026	867.68	881.96	861.30	873.11	368,061	+13.11(+1.52%)
Apr 22, 2026	850.10	860.48	838.50	860.00	378,180	+21.99(+2.62%)
Apr 21, 2026	835.01	842.50	829.16	838.01	373,281	+6.90(+0.83%)
Apr 20, 2026	807.81	833.25	807.15	831.11	293,734	+25.06(+3.11%)
Apr 17, 2026	800.71	816.95	797.71	806.05	477,197	+13.80(+1.74%)
Apr 16, 2026	802.70	807.78	788.76	792.25	280,754	-10.99(-1.37%)
Apr 15, 2026	809.14	814.02	792.82	803.24	283,093	-10.53(-1.29%)
Apr 14, 2026	819.77	823.47	808.32	813.77	324,440	+1.97(+0.24%)
Apr 13, 2026	799.54	815.51	798.98	811.81	270,760	+9.78(+1.22%)
Apr 10, 2026	798.60	809.53	789.69	802.03	196,009	+2.03(+0.25%)
Apr 09, 2026	790.79	808.49	790.79	800.00	344,955	+11.20(+1.42%)
Apr 08, 2026	781.33	794.52	776.52	788.80	385,409	+38.75(+5.17%)
Apr 07, 2026	754.58	766.52	747.25	750.05	544,466	-7.12(-0.94%)
Apr 06, 2026	756.26	759.79	741.63	757.16	172,829	+1.24(+0.16%)
Apr 02, 2026	738.26	773.01	737.53	755.92	241,968	-3.25(-0.43%)
Apr 01, 2026	747.49	769.59	745.74	759.17	253,038	+21.23(+2.88%)
Mar 31, 2026	711.37	743.31	711.37	737.94	412,367	+37.19(+5.31%)
Mar 30, 2026	738.39	747.06	695.20	700.75	367,153	-31.77(-4.34%)
Mar 27, 2026	725.51	747.16	720.82	732.52	251,425	+6.58(+0.91%)
Mar 26, 2026	755.62	761.61	720.32	725.95	334,744	-38.43(-5.03%)
Mar 25, 2026	765.00	775.47	761.14	764.38	293,952	+3.49(+0.46%)
Mar 24, 2026	746.12	767.89	736.07	760.89	422,360	+16.60(+2.23%)
Mar 23, 2026	734.01	761.20	734.01	744.29	329,735	+19.72(+2.72%)
Mar 20, 2026	749.68	755.04	717.84	724.57	919,696	-26.39(-3.51%)
Mar 19, 2026	725.96	756.86	723.13	750.96	490,139	+13.66(+1.85%)
Mar 18, 2026	732.63	747.60	731.44	737.29	395,366	+9.11(+1.25%)
Mar 17, 2026	729.83	735.64	714.33	728.19	196,173	+2.00(+0.28%)
Mar 16, 2026	722.27	732.33	720.61	726.19	302,153	+16.63(+2.34%)
Mar 13, 2026	718.94	727.29	707.30	709.56	288,169	-0.62(-0.09%)
Mar 12, 2026	711.07	718.56	701.48	710.18	277,021	-9.65(-1.34%)
Mar 11, 2026	722.16	726.70	711.74	719.82	355,680	-3.20(-0.44%)
Mar 10, 2026	724.55	734.82	719.35	723.02	262,301	+4.20(+0.58%)
Mar 09, 2026	694.93	718.83	685.16	718.82	391,539	+13.38(+1.90%)
Mar 06, 2026	706.12	714.79	699.65	705.44	397,329	-13.21(-1.84%)
Mar 05, 2026	730.15	736.45	703.77	718.65	579,698	-21.85(-2.95%)
Mar 04, 2026	744.65	750.48	734.63	740.50	368,607	+4.57(+0.62%)
Mar 03, 2026	720.26	741.69	710.31	735.93	513,324	+0.52(+0.07%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

EMCOR Group, Inc. Common Stock (NY:EME)

Historical Prices