EMCOR Group, Inc.EMENYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/18/2026 | $733.00 | $747.97 | $731.80 | $737.66 | 395,171 |
| 3/17/2026 | $730.19 | $736.01 | $714.69 | $728.55 | 196,100 |
| 3/16/2026 | $722.63 | $732.69 | $720.97 | $726.55 | 302,017 |
| 3/13/2026 | $719.30 | $727.65 | $707.65 | $709.91 | 288,025 |
| 3/12/2026 | $711.42 | $718.92 | $701.83 | $710.53 | 276,900 |
| 3/11/2026 | $722.52 | $727.06 | $712.09 | $720.18 | 355,592 |
| 3/10/2026 | $724.91 | $735.19 | $719.71 | $723.38 | 262,197 |
| 3/9/2026 | $695.28 | $719.19 | $685.50 | $719.18 | 391,380 |
| 3/6/2026 | $706.47 | $715.15 | $700.00 | $705.79 | 397,132 |
| 3/5/2026 | $730.51 | $736.82 | $704.12 | $719.01 | 579,581 |
| 3/4/2026 | $745.02 | $750.85 | $735.00 | $740.87 | 368,319 |
| 3/3/2026 | $720.62 | $742.06 | $710.66 | $736.30 | 513,100 |
| 3/2/2026 | $719.28 | $749.98 | $714.71 | $735.78 | 411,971 |
| 2/27/2026 | $745.00 | $747.62 | $712.91 | $724.62 | 642,139 |
| 2/26/2026 | $780.00 | $780.00 | $713.98 | $746.18 | 881,301 |
| 2/25/2026 | $815.85 | $815.85 | $798.93 | $801.80 | 477,169 |
| 2/24/2026 | $796.16 | $815.00 | $790.64 | $806.80 | 385,452 |
| 2/23/2026 | $805.55 | $815.79 | $797.10 | $806.66 | 308,681 |
| 2/20/2026 | $803.87 | $821.90 | $799.19 | $812.79 | 368,277 |
| 2/19/2026 | $784.20 | $806.24 | $778.61 | $803.55 | 308,992 |
| 2/18/2026 | $797.50 | $806.37 | $780.64 | $783.06 | 415,631 |
| 2/17/2026 | $798.00 | $806.39 | $788.06 | $797.50 | 364,100 |
| 2/13/2026 | $784.68 | $809.05 | $777.52 | $800.82 | 309,520 |
| 2/12/2026 | $815.00 | $835.00 | $781.50 | $782.93 | 527,527 |
| 2/11/2026 | $800.00 | $816.60 | $785.18 | $808.51 | 441,023 |
| 2/10/2026 | $779.33 | $792.84 | $768.70 | $779.09 | 349,821 |
| 2/9/2026 | $761.43 | $787.90 | $761.43 | $776.24 | 404,324 |
| 2/6/2026 | $735.18 | $766.41 | $734.91 | $764.35 | 371,410 |
| 2/5/2026 | $704.97 | $726.86 | $696.74 | $717.68 | 324,120 |
| 2/4/2026 | $737.84 | $744.86 | $687.33 | $708.62 | 554,273 |
| 2/3/2026 | $740.00 | $747.54 | $726.24 | $744.53 | 354,817 |
| 2/2/2026 | $714.65 | $731.71 | $714.65 | $731.67 | 252,200 |
| 1/30/2026 | $720.57 | $731.13 | $712.46 | $720.73 | 306,742 |
| 1/29/2026 | $737.87 | $747.78 | $718.00 | $730.40 | 347,915 |
| 1/28/2026 | $719.16 | $735.59 | $713.95 | $727.35 | 287,058 |
| 1/27/2026 | $711.20 | $719.30 | $704.31 | $716.28 | 227,004 |
| 1/26/2026 | $697.81 | $709.00 | $694.24 | $706.87 | 247,331 |
| 1/23/2026 | $702.01 | $703.75 | $688.62 | $694.21 | 248,100 |
| 1/22/2026 | $720.50 | $724.74 | $690.00 | $702.89 | 290,203 |
| 1/21/2026 | $693.97 | $711.05 | $687.80 | $708.71 | 272,252 |
| 1/20/2026 | $684.70 | $696.74 | $680.00 | $687.76 | 303,722 |
| 1/16/2026 | $689.25 | $708.36 | $689.09 | $698.69 | 485,559 |
| 1/15/2026 | $672.74 | $689.80 | $669.76 | $682.13 | 454,903 |
| 1/14/2026 | $667.20 | $667.45 | $640.65 | $660.73 | 320,616 |
| 1/13/2026 | $662.36 | $671.06 | $662.36 | $670.55 | 327,307 |
| 1/12/2026 | $647.30 | $664.46 | $645.60 | $660.65 | 412,232 |
| 1/9/2026 | $631.22 | $652.00 | $630.90 | $646.27 | 319,505 |
| 1/8/2026 | $651.00 | $651.27 | $618.09 | $628.27 | 424,292 |
| 1/7/2026 | $655.39 | $657.46 | $646.95 | $650.97 | 484,514 |
| 1/6/2026 | $651.74 | $661.20 | $626.05 | $655.94 | 395,502 |
| 1/5/2026 | $644.71 | $662.65 | $644.56 | $653.57 | 473,017 |
| 1/2/2026 | $616.48 | $641.00 | $614.95 | $638.65 | 286,140 |
| 12/31/2025 | $618.33 | $620.00 | $610.00 | $611.79 | 265,549 |
| 12/30/2025 | $622.96 | $623.53 | $616.66 | $617.30 | 200,000 |
| 12/29/2025 | $623.28 | $629.82 | $621.50 | $623.62 | 251,957 |
| 12/26/2025 | $628.38 | $629.03 | $624.22 | $627.09 | 151,301 |
| 12/24/2025 | $622.84 | $626.63 | $618.41 | $626.07 | 97,545 |
| 12/23/2025 | $619.15 | $627.72 | $618.59 | $625.69 | 197,900 |
| 12/22/2025 | $619.21 | $627.96 | $613.85 | $621.84 | 263,400 |
| 12/19/2025 | $613.80 | $623.65 | $608.85 | $611.41 | 891,300 |