NYSE · EME

EMCOR Group, Inc.

Industrials · Engineering & Construction

$740.17

Down-$5.63 (-0.76%)

Updated Aug 31, 2026, 9:59 PM

SID Score

5.7/10

Composite research score

Smart Money

58/100

Neutral

Price performance

EME price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

EME OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 28, 2026	$773.91	$785.90	$739.38	$740.17	371.28K
Aug 27, 2026	$771.30	$776.70	$754.5401	$775.04	465.87K
Aug 26, 2026	$743.22	$767.88	$743.22	$763.59	406.06K
Aug 25, 2026	$780.18	$780.23	$730.895	$739.87	388.3K
Aug 24, 2026	$769.99	$773.39	$758.7615	$764.90	304.34K
Aug 21, 2026	$791.73	$794.2665	$775.53	$776.62	326.23K
Aug 20, 2026	$799.14	$807.4175	$784.89	$787.39	285.54K
Aug 19, 2026	$830.50	$830.50	$793.84	$805.78	409.38K
Aug 18, 2026	$843.37	$843.56	$817.01	$824.53	288.4K
Aug 17, 2026	$842.035	$864.83	$840.29	$862.54	315.11K
Aug 14, 2026	$832.54	$854.0999	$830.955	$836.29	288.95K
Aug 13, 2026	$832.84	$843.83	$828.19	$831.23	280.45K
Aug 12, 2026	$830.48	$844.5762	$827.88	$833.40	349.27K
Aug 11, 2026	$815.53	$830.865	$812.48	$816.86	288.09K
Aug 10, 2026	$823.99	$827.625	$808.48	$809.33	286.54K
Aug 7, 2026	$820.56	$831.54	$801.60	$816.90	356.56K
Aug 6, 2026	$826.10	$836.1524	$805.20	$808.43	380.52K
Aug 5, 2026	$827.18	$835.00	$815.795	$822.16	375.94K
Aug 4, 2026	$824.94	$831.495	$808.87	$819.88	450.95K
Aug 3, 2026	$787.99	$821.86	$775.05	$817.42	565.81K