EMCOR Group Inc (EME) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 820.56 | 831.54 | 801.60 | 816.90 | +1.05% | 356,500 |
| 2026-08-06 | 826.10 | 836.15 | 805.20 | 808.43 | -1.67% | 380,500 |
| 2026-08-05 | 827.18 | 835.00 | 815.80 | 822.16 | +0.28% | 375,900 |
| 2026-08-04 | 824.94 | 831.50 | 808.87 | 819.88 | +0.30% | 450,900 |
| 2026-08-03 | 787.99 | 821.86 | 775.05 | 817.42 | +2.51% | 565,800 |
| 2026-07-31 | 838.90 | 839.99 | 797.42 | 797.43 | -0.62% | 609,400 |
| 2026-07-30 | 771.66 | 808.72 | 771.66 | 802.37 | +19.32% | 879,600 |
| 2026-07-29 | 707.02 | 711.08 | 668.82 | 672.48 | -4.72% | 765,300 |
| 2026-07-28 | 733.05 | 733.33 | 698.36 | 705.82 | -4.97% | 524,500 |
| 2026-07-27 | 746.82 | 761.95 | 725.88 | 742.75 | -0.28% | 436,900 |
| 2026-07-24 | 764.17 | 772.04 | 742.98 | 744.85 | -3.15% | 296,200 |
| 2026-07-23 | 755.00 | 772.94 | 755.00 | 769.07 | +1.84% | 353,700 |
| 2026-07-22 | 745.94 | 763.25 | 740.28 | 755.15 | -0.67% | 318,800 |
| 2026-07-21 | 761.15 | 765.00 | 749.26 | 760.27 | +2.18% | 298,600 |
| 2026-07-20 | 759.04 | 761.10 | 740.24 | 744.03 | -0.02% | 435,400 |
| 2026-07-17 | 728.58 | 744.96 | 717.28 | 744.16 | -0.78% | 1,526,500 |
| 2026-07-16 | 749.22 | 759.95 | 745.43 | 750.04 | -2.56% | 479,200 |
| 2026-07-15 | 781.07 | 782.25 | 749.28 | 769.72 | -0.65% | 484,700 |
| 2026-07-14 | 780.60 | 784.30 | 766.00 | 774.74 | +1.29% | 355,600 |
| 2026-07-13 | 770.90 | 779.92 | 758.97 | 764.90 | -2.16% | 261,700 |
| 2026-07-10 | 777.61 | 790.94 | 765.09 | 781.78 | -0.21% | 293,700 |
| 2026-07-09 | 792.09 | 797.37 | 777.80 | 783.41 | +1.88% | 393,100 |
| 2026-07-08 | 758.10 | 781.27 | 750.00 | 768.98 | +0.08% | 285,500 |
| 2026-07-07 | 783.84 | 786.27 | 749.00 | 768.38 | -2.40% | 427,300 |
| 2026-07-06 | 785.00 | 804.00 | 784.81 | 787.29 | +1.63% | 490,900 |
| 2026-07-02 | 804.64 | 811.61 | 763.43 | 774.66 | -3.69% | 569,600 |
| 2026-07-01 | 826.83 | 826.83 | 796.62 | 804.33 | -3.08% | 342,400 |
| 2026-06-30 | 815.84 | 832.66 | 805.00 | 829.88 | +1.90% | 381,100 |
| 2026-06-29 | 799.89 | 826.09 | 799.61 | 814.41 | +2.04% | 537,800 |
| 2026-06-26 | 840.63 | 841.73 | 796.65 | 798.10 | -7.48% | 1,357,600 |
| 2026-06-25 | 863.22 | 876.52 | 855.01 | 862.66 | +1.83% | 284,100 |
| 2026-06-24 | 844.22 | 863.64 | 835.00 | 847.17 | +1.02% | 335,100 |
| 2026-06-23 | 852.79 | 860.91 | 835.58 | 838.61 | -3.48% | 483,100 |
| 2026-06-22 | 844.95 | 870.72 | 831.59 | 868.88 | +3.86% | 422,600 |
| 2026-06-18 | 846.63 | 849.67 | 833.12 | 836.59 | +1.10% | 1,132,500 |
| 2026-06-17 | 843.20 | 851.01 | 824.05 | 827.50 | -0.87% | 390,600 |
| 2026-06-16 | 850.67 | 860.00 | 833.47 | 834.77 | -0.89% | 330,300 |
| 2026-06-15 | 842.32 | 853.02 | 838.22 | 842.30 | +2.34% | 403,600 |
| 2026-06-12 | 817.13 | 831.80 | 811.44 | 823.05 | +1.42% | 247,000 |
| 2026-06-11 | 792.25 | 815.02 | 785.14 | 811.53 | +4.48% | 281,200 |
| 2026-06-10 | 818.63 | 822.94 | 775.88 | 776.72 | -6.17% | 418,000 |
| 2026-06-09 | 831.76 | 845.99 | 799.42 | 827.78 | +0.48% | 300,100 |
| 2026-06-08 | 823.39 | 825.10 | 802.67 | 823.79 | +0.78% | 358,900 |
| 2026-06-05 | 833.19 | 845.54 | 813.68 | 817.44 | -3.31% | 358,000 |
| 2026-06-04 | 828.65 | 847.80 | 823.27 | 845.43 | +0.70% | 239,200 |
| 2026-06-03 | 831.09 | 858.40 | 828.01 | 839.54 | +1.48% | 360,000 |
| 2026-06-02 | 833.30 | 854.78 | 824.90 | 827.28 | -0.44% | 511,500 |
| 2026-06-01 | 815.53 | 841.65 | 812.00 | 830.95 | +0.50% | 456,000 |
| 2026-05-29 | 850.11 | 854.20 | 820.11 | 826.82 | -2.55% | 685,700 |
| 2026-05-28 | 856.07 | 863.66 | 839.00 | 848.45 | -0.80% | 335,200 |
| 2026-05-27 | 865.15 | 879.37 | 853.49 | 855.26 | -0.71% | 273,400 |
| 2026-05-26 | 863.64 | 872.52 | 854.95 | 861.41 | +1.47% | 260,900 |
| 2026-05-22 | 851.63 | 856.00 | 834.34 | 848.91 | -0.03% | 251,600 |
| 2026-05-21 | 847.42 | 857.23 | 837.00 | 849.20 | -0.46% | 258,600 |
| 2026-05-20 | 868.34 | 870.79 | 851.04 | 853.15 | -0.14% | 264,300 |
| 2026-05-19 | 859.65 | 870.69 | 838.95 | 854.36 | -2.60% | 319,200 |
| 2026-05-18 | 909.18 | 911.18 | 869.80 | 877.19 | -3.93% | 487,400 |
| 2026-05-15 | 910.09 | 915.07 | 894.09 | 913.11 | -1.82% | 316,000 |
| 2026-05-14 | 926.39 | 934.11 | 916.86 | 930.03 | +0.76% | 396,500 |
| 2026-05-13 | 939.42 | 939.99 | 908.76 | 923.01 | -0.20% | 328,000 |
| 2026-05-12 | 927.11 | 938.67 | 905.00 | 924.90 | -0.71% | 433,600 |
| 2026-05-11 | 914.48 | 936.31 | 908.18 | 931.50 | +1.07% | 321,400 |
| 2026-05-08 | 939.02 | 946.11 | 919.62 | 921.64 | -0.26% | 259,000 |
| 2026-05-07 | 945.22 | 947.96 | 914.24 | 924.06 | -2.09% | 357,800 |
| 2026-05-06 | 937.25 | 951.96 | 908.62 | 943.75 | +1.12% | 562,400 |
| 2026-05-05 | 935.78 | 944.85 | 922.83 | 933.27 | +2.53% | 400,500 |
| 2026-05-04 | 906.06 | 921.22 | 893.52 | 910.26 | +0.75% | 314,300 |
| 2026-05-01 | 899.90 | 905.72 | 882.13 | 903.50 | +1.33% | 326,300 |
| 2026-04-30 | 857.28 | 901.24 | 856.01 | 891.67 | +7.00% | 541,400 |
| 2026-04-29 | 865.25 | 882.29 | 830.60 | 833.37 | -3.52% | 592,500 |
| 2026-04-28 | 866.51 | 877.19 | 851.85 | 863.78 | -2.44% | 402,000 |
| 2026-04-27 | 870.44 | 888.05 | 848.20 | 885.42 | +1.78% | 368,000 |
| 2026-04-24 | 875.95 | 881.84 | 855.36 | 869.90 | -0.37% | 375,000 |
| 2026-04-23 | 867.68 | 881.96 | 861.30 | 873.11 | +1.52% | 367,800 |
| 2026-04-22 | 850.10 | 860.48 | 838.50 | 860.00 | +2.62% | 378,100 |
| 2026-04-21 | 835.01 | 842.50 | 829.16 | 838.01 | +0.83% | 373,200 |
| 2026-04-20 | 807.81 | 833.25 | 807.15 | 831.11 | +3.11% | 293,600 |
| 2026-04-17 | 800.71 | 816.95 | 797.71 | 806.05 | +1.74% | 477,200 |
| 2026-04-16 | 802.70 | 807.78 | 788.76 | 792.25 | -1.42% | 280,800 |
| 2026-04-15 | 809.54 | 814.43 | 793.21 | 803.64 | -1.29% | 282,900 |
| 2026-04-14 | 820.18 | 823.88 | 808.72 | 814.18 | +0.24% | 324,300 |
| 2026-04-13 | 799.94 | 815.92 | 799.38 | 812.21 | +1.22% | 271,000 |
| 2026-04-10 | 799.00 | 809.93 | 790.08 | 802.43 | +0.25% | 195,900 |
| 2026-04-09 | 791.18 | 808.89 | 791.18 | 800.40 | +1.42% | 344,800 |
| 2026-04-08 | 781.72 | 794.92 | 776.91 | 789.19 | +5.17% | 385,200 |
| 2026-04-07 | 754.96 | 766.90 | 747.62 | 750.42 | -0.94% | 544,000 |
| 2026-04-06 | 756.64 | 760.17 | 742.00 | 757.54 | +0.16% | 172,700 |
| 2026-04-02 | 738.63 | 773.40 | 737.90 | 756.30 | -0.43% | 241,800 |
| 2026-04-01 | 747.86 | 769.97 | 746.11 | 759.55 | +2.88% | 252,900 |
| 2026-03-31 | 711.72 | 743.68 | 711.72 | 738.31 | +5.31% | 412,100 |
| 2026-03-30 | 738.76 | 747.43 | 695.55 | 701.10 | -4.34% | 367,000 |
| 2026-03-27 | 725.87 | 747.53 | 721.18 | 732.89 | +0.91% | 251,300 |
| 2026-03-26 | 756.00 | 761.99 | 720.68 | 726.31 | -5.03% | 334,500 |
| 2026-03-25 | 765.38 | 775.86 | 761.52 | 764.76 | +0.46% | 270,500 |
| 2026-03-24 | 746.49 | 768.27 | 736.44 | 761.27 | +2.23% | 422,100 |
| 2026-03-23 | 734.38 | 761.58 | 734.38 | 744.66 | +2.72% | 329,600 |
| 2026-03-20 | 750.05 | 755.41 | 718.20 | 724.93 | -3.51% | 919,200 |
| 2026-03-19 | 726.32 | 757.24 | 723.49 | 751.33 | +1.85% | 489,800 |
| 2026-03-18 | 733.00 | 747.97 | 731.80 | 737.66 | +1.25% | 395,200 |
| 2026-03-17 | 730.19 | 736.01 | 714.69 | 728.55 | +0.28% | 196,100 |
| 2026-03-16 | 722.63 | 732.69 | 720.97 | 726.55 | +2.34% | 302,000 |
| 2026-03-13 | 719.30 | 727.65 | 707.65 | 709.91 | -0.09% | 287,900 |
| 2026-03-12 | 711.42 | 718.92 | 701.83 | 710.53 | -1.34% | 276,900 |
| 2026-03-11 | 722.52 | 727.06 | 712.09 | 720.18 | -0.44% | 354,400 |
| 2026-03-10 | 724.91 | 735.19 | 719.71 | 723.38 | +0.58% | 262,000 |
| 2026-03-09 | 695.28 | 719.19 | 685.50 | 719.18 | +1.90% | 391,100 |
| 2026-03-06 | 706.47 | 715.15 | 700.00 | 705.79 | -1.84% | 397,000 |
| 2026-03-05 | 730.51 | 736.82 | 704.12 | 719.01 | -2.95% | 579,400 |
| 2026-03-04 | 745.02 | 750.85 | 735.00 | 740.87 | +0.62% | 368,300 |
| 2026-03-03 | 720.62 | 742.06 | 710.66 | 736.30 | +0.07% | 513,100 |
| 2026-03-02 | 719.28 | 749.98 | 714.71 | 735.78 | +1.54% | 411,900 |
| 2026-02-27 | 745.00 | 747.62 | 712.91 | 724.62 | -2.89% | 642,100 |
| 2026-02-26 | 780.00 | 780.00 | 713.98 | 746.18 | -6.94% | 881,100 |
| 2026-02-25 | 815.85 | 815.85 | 798.93 | 801.80 | -0.62% | 476,900 |
| 2026-02-24 | 796.16 | 815.00 | 790.64 | 806.80 | +0.02% | 385,300 |
| 2026-02-23 | 805.55 | 815.79 | 797.10 | 806.66 | -0.75% | 308,600 |
| 2026-02-20 | 803.87 | 821.90 | 799.19 | 812.79 | +1.15% | 368,000 |
| 2026-02-19 | 784.20 | 806.24 | 778.61 | 803.55 | +2.62% | 308,800 |
| 2026-02-18 | 797.50 | 806.37 | 780.64 | 783.06 | -1.81% | 415,600 |
| 2026-02-17 | 798.00 | 806.39 | 788.06 | 797.50 | -0.41% | 364,100 |
| 2026-02-13 | 784.68 | 809.05 | 777.52 | 800.82 | +2.29% | 309,500 |
| 2026-02-12 | 815.00 | 835.00 | 781.50 | 782.93 | -3.16% | 527,500 |
| 2026-02-11 | 800.00 | 816.60 | 785.18 | 808.51 | +3.78% | 440,900 |
| 2026-02-10 | 779.33 | 792.84 | 768.70 | 779.09 | +0.37% | 349,700 |
| 2026-02-09 | 761.43 | 787.90 | 761.43 | 776.24 | +1.56% | 404,300 |
| 2026-02-06 | 735.18 | 766.41 | 734.91 | 764.35 | +6.50% | 371,400 |
| 2026-02-05 | 704.97 | 726.86 | 696.74 | 717.68 | +1.28% | 324,000 |
| 2026-02-04 | 737.84 | 744.86 | 687.33 | 708.62 | -4.82% | 554,200 |
| 2026-02-03 | 740.00 | 747.54 | 726.24 | 744.53 | +1.76% | 354,800 |
| 2026-02-02 | 714.65 | 731.71 | 714.65 | 731.67 | +1.52% | 252,200 |
| 2026-01-30 | 720.57 | 731.13 | 712.46 | 720.73 | -1.32% | 306,700 |
| 2026-01-29 | 737.87 | 747.78 | 718.00 | 730.40 | +0.42% | 347,800 |
| 2026-01-28 | 719.16 | 735.59 | 713.95 | 727.35 | +1.55% | 286,800 |
| 2026-01-27 | 711.20 | 719.30 | 704.31 | 716.28 | +1.33% | 227,000 |
| 2026-01-26 | 697.81 | 709.00 | 694.24 | 706.87 | +1.82% | 247,300 |
| 2026-01-23 | 702.01 | 703.75 | 688.62 | 694.21 | -1.23% | 248,100 |
| 2026-01-22 | 720.50 | 724.74 | 690.00 | 702.89 | -0.82% | 290,200 |
| 2026-01-21 | 693.97 | 711.05 | 687.80 | 708.71 | +3.05% | 272,200 |
| 2026-01-20 | 684.70 | 696.74 | 680.00 | 687.76 | -1.56% | 303,700 |
| 2026-01-16 | 689.25 | 708.36 | 689.09 | 698.69 | +2.43% | 485,400 |
| 2026-01-15 | 672.74 | 689.80 | 669.76 | 682.13 | +3.24% | 454,700 |
| 2026-01-14 | 667.20 | 667.45 | 640.65 | 660.73 | -1.46% | 320,600 |
| 2026-01-13 | 662.36 | 671.06 | 662.36 | 670.55 | +1.50% | 327,300 |
| 2026-01-12 | 647.30 | 664.46 | 645.60 | 660.65 | +2.23% | 412,200 |
| 2026-01-09 | 631.22 | 652.00 | 630.90 | 646.27 | +2.87% | 319,500 |
| 2026-01-08 | 651.00 | 651.27 | 618.09 | 628.27 | -3.49% | 424,200 |
| 2026-01-07 | 655.39 | 657.46 | 646.95 | 650.97 | -0.76% | 484,500 |
| 2026-01-06 | 651.74 | 661.20 | 626.05 | 655.94 | +0.36% | 395,500 |
| 2026-01-05 | 644.71 | 662.65 | 644.56 | 653.57 | +2.34% | 473,000 |
| 2026-01-02 | 616.48 | 641.00 | 614.95 | 638.65 | +4.39% | 286,100 |
| 2025-12-31 | 618.33 | 620.00 | 610.00 | 611.79 | -0.89% | 265,500 |
| 2025-12-30 | 622.96 | 623.53 | 616.66 | 617.30 | -0.96% | 200,000 |
| 2025-12-29 | 623.28 | 629.82 | 621.50 | 623.26 | -0.61% | 251,900 |
| 2025-12-26 | 628.38 | 629.03 | 624.22 | 627.09 | +0.16% | 151,300 |
| 2025-12-24 | 622.84 | 626.63 | 618.41 | 626.07 | +0.06% | 97,500 |
| 2025-12-23 | 619.15 | 627.72 | 618.59 | 625.69 | +0.62% | 197,900 |
| 2025-12-22 | 619.21 | 627.96 | 613.85 | 621.84 | +1.71% | 263,400 |
| 2025-12-19 | 613.80 | 623.65 | 608.85 | 611.41 | -0.24% | 891,300 |
| 2025-12-18 | 607.84 | 617.60 | 602.30 | 612.86 | +2.75% | 477,300 |
| 2025-12-17 | 621.16 | 625.34 | 591.25 | 596.47 | -4.50% | 591,100 |
| 2025-12-16 | 625.00 | 630.91 | 620.47 | 624.56 | +0.08% | 311,900 |
| 2025-12-15 | 624.11 | 632.32 | 618.48 | 624.09 | +0.07% | 280,500 |
| 2025-12-12 | 641.35 | 641.77 | 604.98 | 623.65 | -2.49% | 534,600 |
| 2025-12-11 | 623.58 | 642.20 | 618.33 | 639.58 | +2.00% | 306,700 |
| 2025-12-10 | 623.83 | 633.77 | 611.15 | 627.02 | +0.53% | 330,100 |
| 2025-12-09 | 625.78 | 636.31 | 622.54 | 623.74 | -0.87% | 408,600 |
| 2025-12-08 | 626.80 | 645.32 | 621.77 | 629.22 | +0.90% | 475,700 |
| 2025-12-05 | 633.26 | 637.81 | 622.64 | 623.62 | -1.85% | 387,700 |
| 2025-12-04 | 608.99 | 638.95 | 607.00 | 635.36 | +3.82% | 508,400 |
| 2025-12-03 | 604.75 | 612.74 | 590.99 | 612.00 | +0.93% | 355,100 |
| 2025-12-02 | 611.76 | 618.15 | 602.51 | 606.37 | -0.23% | 341,200 |
| 2025-12-01 | 605.59 | 610.87 | 601.00 | 607.78 | -1.19% | 273,800 |
| 2025-11-28 | 616.92 | 619.40 | 613.02 | 615.07 | +0.71% | 146,000 |
| 2025-11-26 | 609.45 | 617.99 | 609.45 | 610.72 | +0.84% | 237,600 |
| 2025-11-25 | 600.28 | 608.84 | 587.54 | 605.61 | +0.46% | 310,100 |
| 2025-11-24 | 590.07 | 614.00 | 585.12 | 602.84 | +3.66% | 582,600 |
| 2025-11-21 | 584.17 | 585.30 | 564.92 | 581.58 | -0.26% | 545,600 |
| 2025-11-20 | 623.53 | 626.60 | 577.88 | 583.08 | -3.76% | 666,300 |
| 2025-11-19 | 618.18 | 625.14 | 603.58 | 605.84 | -1.42% | 673,000 |
| 2025-11-18 | 602.61 | 624.07 | 602.61 | 614.59 | +0.52% | 381,900 |
| 2025-11-17 | 620.64 | 626.88 | 606.66 | 611.40 | -1.36% | 382,400 |
| 2025-11-14 | 603.28 | 630.43 | 601.00 | 619.86 | +0.15% | 489,000 |
| 2025-11-13 | 641.61 | 644.12 | 615.52 | 618.96 | -3.80% | 497,200 |
| 2025-11-12 | 645.66 | 655.97 | 640.85 | 643.38 | +0.39% | 328,900 |
| 2025-11-11 | 650.65 | 655.45 | 639.71 | 640.85 | -2.36% | 299,200 |
| 2025-11-10 | 664.52 | 666.00 | 646.00 | 656.33 | +1.08% | 290,300 |
| 2025-11-07 | 645.14 | 655.63 | 636.11 | 649.34 | -0.67% | 578,100 |
| 2025-11-06 | 669.74 | 672.71 | 653.17 | 653.75 | -3.21% | 337,400 |
| 2025-11-05 | 657.31 | 679.30 | 657.31 | 675.42 | +3.20% | 314,600 |
| 2025-11-04 | 661.01 | 664.50 | 646.21 | 654.50 | -2.82% | 449,600 |
| 2025-11-03 | 673.02 | 681.84 | 670.08 | 673.52 | -0.33% | 428,100 |
| 2025-10-31 | 657.49 | 682.12 | 657.49 | 675.78 | +4.29% | 962,900 |
| 2025-10-30 | 665.00 | 715.83 | 632.06 | 648.00 | -16.60% | 1,422,400 |
| 2025-10-29 | 755.79 | 778.64 | 755.79 | 777.00 | +3.40% | 684,700 |
| 2025-10-28 | 755.09 | 758.72 | 747.01 | 751.44 | -0.45% | 399,100 |
| 2025-10-27 | 749.87 | 755.57 | 741.50 | 754.85 | +0.88% | 477,600 |
| 2025-10-24 | 730.00 | 752.52 | 729.89 | 748.24 | +7.46% | 689,900 |
| 2025-10-23 | 666.00 | 698.10 | 665.66 | 696.28 | +5.03% | 470,700 |
| 2025-10-22 | 695.03 | 700.29 | 646.55 | 662.93 | -3.92% | 568,900 |
| 2025-10-21 | 698.44 | 701.24 | 680.50 | 689.95 | -1.46% | 384,400 |
| 2025-10-20 | 700.00 | 704.09 | 693.36 | 700.18 | +1.62% | 289,500 |
| 2025-10-17 | 682.92 | 692.11 | 675.35 | 689.01 | +0.26% | 524,700 |
| 2025-10-16 | 692.79 | 695.91 | 683.05 | 687.22 | -0.50% | 416,500 |
| 2025-10-15 | 686.07 | 692.57 | 680.00 | 690.64 | +2.45% | 662,900 |
| 2025-10-14 | 668.00 | 681.02 | 661.01 | 674.14 | -0.43% | 452,000 |
| 2025-10-13 | 674.84 | 686.91 | 672.50 | 677.02 | +2.00% | 241,600 |
| 2025-10-10 | 687.98 | 697.91 | 663.66 | 663.74 | -2.51% | 423,300 |
| 2025-10-09 | 695.00 | 697.50 | 678.68 | 680.83 | -2.04% | 414,700 |
| 2025-10-08 | 676.87 | 695.40 | 672.95 | 695.03 | +3.26% | 417,600 |
| 2025-10-07 | 680.77 | 685.82 | 663.30 | 673.08 | +0.46% | 485,300 |
| 2025-10-06 | 657.64 | 679.02 | 657.50 | 670.00 | +2.38% | 592,100 |
| 2025-10-03 | 663.00 | 663.25 | 649.94 | 654.41 | -0.89% | 321,600 |
| 2025-10-02 | 653.03 | 664.17 | 649.66 | 660.28 | +0.82% | 342,400 |
| 2025-10-01 | 644.47 | 657.88 | 640.98 | 654.92 | +0.83% | 407,900 |
| 2025-09-30 | 640.63 | 651.18 | 640.17 | 649.54 | +1.39% | 300,800 |
| 2025-09-29 | 644.00 | 650.91 | 636.16 | 640.63 | +0.01% | 410,400 |
| 2025-09-26 | 629.58 | 645.95 | 626.52 | 640.57 | +2.49% | 396,300 |
| 2025-09-25 | 615.40 | 628.00 | 609.00 | 625.00 | -0.25% | 357,400 |
| 2025-09-24 | 651.90 | 653.09 | 625.51 | 626.57 | -2.81% | 462,900 |
| 2025-09-23 | 660.00 | 660.43 | 641.72 | 644.70 | -1.70% | 546,300 |
| 2025-09-22 | 625.11 | 655.92 | 622.59 | 655.83 | +3.77% | 837,700 |
| 2025-09-19 | 627.37 | 634.72 | 613.81 | 632.02 | +0.49% | 10,505,000 |
| 2025-09-18 | 618.39 | 639.11 | 616.52 | 628.92 | +1.98% | 706,300 |
| 2025-09-17 | 621.61 | 626.10 | 611.24 | 616.72 | -0.37% | 381,600 |
| 2025-09-16 | 624.14 | 627.62 | 613.55 | 618.99 | -1.55% | 431,200 |
| 2025-09-15 | 628.00 | 630.34 | 616.15 | 628.75 | -0.05% | 523,600 |
| 2025-09-12 | 637.69 | 640.55 | 628.59 | 629.08 | -1.71% | 455,300 |
| 2025-09-11 | 642.00 | 648.19 | 634.91 | 640.00 | +0.88% | 666,600 |
| 2025-09-10 | 631.72 | 641.85 | 628.00 | 634.40 | +1.82% | 767,700 |
| 2025-09-09 | 631.60 | 631.60 | 618.39 | 623.03 | +0.23% | 560,800 |
| 2025-09-08 | 630.56 | 637.55 | 619.62 | 621.58 | -0.61% | 577,500 |
| 2025-09-05 | 640.59 | 640.59 | 612.50 | 625.40 | -2.37% | 429,800 |
| 2025-09-04 | 631.39 | 642.08 | 626.50 | 640.57 | +2.12% | 330,100 |
| 2025-09-03 | 623.17 | 627.97 | 620.22 | 627.28 | +1.11% | 303,200 |
| 2025-09-02 | 605.86 | 621.57 | 596.17 | 620.41 | +0.07% | 298,700 |
| 2025-08-29 | 633.25 | 633.25 | 611.64 | 620.00 | -2.09% | 353,400 |
| 2025-08-28 | 624.00 | 634.27 | 624.00 | 633.25 | +1.48% | 322,900 |
| 2025-08-27 | 615.60 | 628.33 | 615.60 | 624.00 | +0.83% | 372,800 |
| 2025-08-26 | 610.00 | 619.79 | 608.46 | 618.84 | +1.59% | 422,900 |
| 2025-08-25 | 610.24 | 620.07 | 605.72 | 609.16 | -0.18% | 279,300 |
| 2025-08-22 | 613.63 | 625.26 | 609.66 | 610.24 | -0.10% | 222,900 |
| 2025-08-21 | 605.00 | 611.67 | 601.79 | 610.85 | +0.95% | 225,100 |
| 2025-08-20 | 600.00 | 607.44 | 589.30 | 605.13 | -0.32% | 302,700 |
| 2025-08-19 | 611.87 | 611.87 | 604.89 | 607.10 | -0.95% | 229,500 |
| 2025-08-18 | 604.60 | 613.35 | 604.46 | 612.92 | +1.21% | 261,900 |
| 2025-08-15 | 609.75 | 613.37 | 596.86 | 605.62 | -0.68% | 233,200 |
| 2025-08-14 | 604.38 | 618.14 | 604.38 | 609.75 | -1.13% | 239,200 |
| 2025-08-13 | 636.25 | 640.38 | 602.89 | 616.71 | -2.51% | 364,000 |
| 2025-08-12 | 618.41 | 633.78 | 615.34 | 632.57 | +2.91% | 347,400 |
| 2025-08-11 | 619.06 | 624.00 | 611.29 | 614.69 | -0.57% | 299,100 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+9.61%). Worst month: Dec (-3.20%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is EMCOR Group Inc's (EME) latest close?
816.90 on 2026-08-07, from the Closelook data lake's daily price record.
What is EME's 52-week high and low?
951.96 high and 564.92 low over the trailing 52 weeks, as of 2026-08-07.
What is EMCOR Group Inc's strongest and weakest month historically?
Historically, EME's strongest calendar month has been Jul (average +9.61%) and its weakest Dec (average -3.20%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.