EMCOR Group, Inc.EMENYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/18/2025 | $607.84 | $617.60 | $602.30 | $612.86 | 477,300 |
| 12/17/2025 | $621.16 | $625.34 | $591.25 | $596.47 | 591,117 |
| 12/16/2025 | $625.00 | $630.91 | $620.47 | $624.56 | 311,924 |
| 12/15/2025 | $624.11 | $632.32 | $618.48 | $624.09 | 280,539 |
| 12/12/2025 | $641.35 | $641.77 | $604.98 | $623.65 | 534,633 |
| 12/11/2025 | $623.58 | $642.20 | $618.33 | $639.58 | 306,791 |
| 12/10/2025 | $623.83 | $633.77 | $611.15 | $627.02 | 330,495 |
| 12/9/2025 | $625.78 | $636.31 | $622.54 | $623.74 | 408,685 |
| 12/8/2025 | $626.80 | $645.32 | $621.77 | $629.22 | 475,700 |
| 12/5/2025 | $633.26 | $637.81 | $622.64 | $623.62 | 387,716 |
| 12/4/2025 | $608.99 | $638.95 | $607.00 | $635.36 | 508,581 |
| 12/3/2025 | $604.75 | $612.74 | $590.99 | $612.00 | 355,175 |
| 12/2/2025 | $611.76 | $618.15 | $602.51 | $606.37 | 341,231 |
| 12/1/2025 | $605.59 | $610.87 | $601.00 | $607.78 | 273,811 |
| 11/28/2025 | $616.92 | $619.40 | $613.02 | $615.07 | 146,000 |
| 11/26/2025 | $609.45 | $617.99 | $609.45 | $610.72 | 237,600 |
| 11/25/2025 | $600.28 | $608.84 | $587.54 | $605.61 | 310,183 |
| 11/24/2025 | $590.07 | $614.00 | $585.12 | $602.84 | 582,636 |
| 11/21/2025 | $584.17 | $585.29 | $564.92 | $581.58 | 545,750 |
| 11/20/2025 | $623.53 | $626.60 | $577.88 | $583.08 | 666,747 |
| 11/19/2025 | $618.18 | $625.14 | $603.58 | $605.84 | 673,163 |
| 11/18/2025 | $602.61 | $624.07 | $602.61 | $614.59 | 381,910 |
| 11/17/2025 | $620.64 | $626.88 | $606.66 | $611.40 | 382,400 |
| 11/14/2025 | $603.28 | $630.43 | $601.00 | $619.86 | 489,033 |
| 11/13/2025 | $641.61 | $644.12 | $615.52 | $618.96 | 497,428 |
| 11/12/2025 | $645.66 | $655.97 | $640.85 | $643.38 | 329,109 |
| 11/11/2025 | $650.65 | $655.45 | $639.71 | $640.85 | 299,200 |
| 11/10/2025 | $664.52 | $666.00 | $646.00 | $656.33 | 290,535 |
| 11/7/2025 | $645.14 | $655.63 | $636.11 | $649.34 | 578,178 |
| 11/6/2025 | $669.74 | $672.71 | $653.17 | $653.75 | 337,540 |
| 11/5/2025 | $657.31 | $679.30 | $657.31 | $675.42 | 314,614 |
| 11/4/2025 | $661.01 | $664.50 | $646.21 | $654.50 | 449,748 |
| 11/3/2025 | $673.02 | $681.84 | $670.08 | $673.52 | 428,191 |