EMCOR Group, Inc.
754.29USD
-18.8700 (-2.44%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 773.16 | 338,600 |
| Fr 09/04/26 | 754.16 | 344,600 |
| Th 09/03/26 | 741.32 | 247,800 |
| We 09/02/26 | 734.26 | 300,900 |
| Tu 09/01/26 | 735.25 | 338,400 |
| Mo 08/31/26 | 734.54 | 577,139 |
| Fr 08/28/26 | 740.17 | 370,026 |
| Th 08/27/26 | 775.04 | 465,731 |
| We 08/26/26 | 763.59 | 402,877 |
| Tu 08/25/26 | 739.87 | 388,214 |
| Mo 08/24/26 | 764.90 | 304,321 |
| Fr 08/21/26 | 776.62 | 326,200 |
| Th 08/20/26 | 787.39 | 285,500 |
| We 08/19/26 | 805.78 | 409,400 |
| Tu 08/18/26 | 824.53 | 288,300 |
| Mo 08/17/26 | 862.54 | 315,000 |
| Fr 08/14/26 | 836.29 | 288,900 |
| Th 08/13/26 | 831.23 | 280,400 |
| We 08/12/26 | 833.40 | 349,200 |
| Tu 08/11/26 | 816.86 | 288,100 |
| Mo 08/10/26 | 809.33 | 286,500 |
| Fr 08/07/26 | 816.90 | 356,500 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 808.43 | 380,500 |
| We 08/05/26 | 822.16 | 375,900 |
| Tu 08/04/26 | 819.88 | 450,900 |
| Mo 08/03/26 | 817.42 | 565,800 |
| Fr 07/31/26 | 797.43 | 609,400 |
| Th 07/30/26 | 802.37 | 879,600 |
| We 07/29/26 | 672.48 | 765,300 |
| Tu 07/28/26 | 705.82 | 524,500 |
| Mo 07/27/26 | 742.75 | 436,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 768.38 | 427,300 |
| Mo 07/06/26 | 787.29 | 490,900 |
| Th 07/02/26 | 774.66 | 569,600 |
| We 07/01/26 | 804.33 | 342,400 |
| Tu 06/30/26 | 829.88 | 381,100 |
| Mo 06/29/26 | 814.41 | 537,800 |
| Fr 06/26/26 | 798.10 | 1,357,600 |
| Th 06/25/26 | 862.66 | 284,100 |
| We 06/24/26 | 847.17 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 839.54 | 360,000 |
| Tu 06/02/26 | 827.28 | 511,500 |
| Mo 06/01/26 | 830.95 | 456,000 |
| Fr 05/29/26 | 826.82 | 685,700 |
| Th 05/28/26 | 848.45 | 335,200 |
| We 05/27/26 | 855.26 | 273,400 |
| Tu 05/26/26 | 861.41 | 260,900 |
| Fr 05/22/26 | 848.91 | 251,600 |
| Th 05/21/26 | 849.20 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 903.50 | 326,300 |
| Th 04/30/26 | 891.67 | 541,400 |
| We 04/29/26 | 833.37 | 592,500 |
| Tu 04/28/26 | 863.78 | 402,000 |
| Mo 04/27/26 | 885.42 | 368,000 |
| Fr 04/24/26 | 869.90 | 375,000 |
| Th 04/23/26 | 873.11 | 367,800 |
| We 04/22/26 | 860.00 | 378,100 |
| Tu 04/21/26 | 838.01 | 373,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 738.31 | 412,100 |
| Mo 03/30/26 | 701.10 | 367,000 |
| Fr 03/27/26 | 732.89 | 251,300 |
| Th 03/26/26 | 726.31 | 334,500 |
| We 03/25/26 | 764.76 | 270,500 |
| Tu 03/24/26 | 761.27 | 422,100 |
| Mo 03/23/26 | 744.66 | 329,600 |
| Fr 03/20/26 | 724.93 | 919,200 |
| Th 03/19/26 | 751.33 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 724.62 | 642,100 |
| Th 02/26/26 | 746.18 | 881,100 |
| We 02/25/26 | 801.80 | 476,900 |
| Tu 02/24/26 | 806.80 | 385,300 |
| Mo 02/23/26 | 806.66 | 308,600 |
| Fr 02/20/26 | 812.79 | 368,000 |
| Th 02/19/26 | 803.55 | 308,800 |
| We 02/18/26 | 783.06 | 415,600 |
| Tu 02/17/26 | 797.50 | 364,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 716.28 | 227,000 |
| Mo 01/26/26 | 706.87 | 247,300 |
| Fr 01/23/26 | 694.21 | 248,100 |
| Th 01/22/26 | 702.89 | 290,200 |
| We 01/21/26 | 708.71 | 272,200 |
| Tu 01/20/26 | 687.76 | 303,700 |
| Fr 01/16/26 | 698.69 | 485,400 |
| Th 01/15/26 | 682.13 | 454,700 |
| We 01/14/26 | 660.73 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 625.69 | 197,900 |
| Mo 12/22/25 | 621.84 | 263,400 |
| Fr 12/19/25 | 611.41 | 891,300 |
| Th 12/18/25 | 612.86 | 477,300 |
| We 12/17/25 | 596.47 | 591,100 |
| Tu 12/16/25 | 624.56 | 311,900 |
| Mo 12/15/25 | 624.09 | 280,500 |
| Fr 12/12/25 | 623.65 | 534,600 |
| Th 12/11/25 | 639.58 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 583.08 | 666,300 |
| We 11/19/25 | 605.84 | 673,000 |
| Tu 11/18/25 | 614.59 | 381,900 |
| Mo 11/17/25 | 611.40 | 382,400 |
| Fr 11/14/25 | 619.86 | 489,000 |
| Th 11/13/25 | 618.96 | 497,200 |
| We 11/12/25 | 643.38 | 328,900 |
| Tu 11/11/25 | 640.85 | 299,200 |
| Mo 11/10/25 | 656.33 | 290,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 689.95 | 384,400 |
| Mo 10/20/25 | 700.18 | 289,500 |
| Fr 10/17/25 | 689.01 | 524,700 |
| Th 10/16/25 | 687.22 | 416,500 |
| We 10/15/25 | 690.64 | 662,900 |
| Tu 10/14/25 | 674.14 | 452,000 |
| Mo 10/13/25 | 677.02 | 241,600 |
| Fr 10/10/25 | 663.74 | 423,300 |
| Th 10/09/25 | 680.83 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 632.02 | 10,505,000 |
| Th 09/18/25 | 628.92 | 706,300 |
| We 09/17/25 | 616.72 | 381,600 |
| Tu 09/16/25 | 618.99 | 431,200 |
| Mo 09/15/25 | 628.75 | 523,600 |
| Fr 09/12/25 | 629.08 | 455,300 |
| Th 09/11/25 | 640.00 | 666,600 |
| We 09/10/25 | 634.40 | 767,700 |
| Tu 09/09/25 | 623.03 | 560,800 |
| Fr 07/24/26 | 744.85 | 296,200 |
| Th 07/23/26 | 769.07 | 353,700 |
| We 07/22/26 | 755.15 | 318,800 |
| Tu 07/21/26 | 760.27 | 298,600 |
| Mo 07/20/26 | 744.03 | 435,400 |
| Fr 07/17/26 | 744.16 | 1,526,500 |
| Th 07/16/26 | 750.04 | 479,200 |
| We 07/15/26 | 769.72 | 484,700 |
| Tu 07/14/26 | 774.74 | 355,600 |
| Mo 07/13/26 | 764.90 | 261,700 |
| Fr 07/10/26 | 781.78 | 293,700 |
| Th 07/09/26 | 783.41 | 393,100 |
| We 07/08/26 | 768.98 | 285,500 |
| 335,100 |
| Tu 06/23/26 | 838.61 | 483,100 |
| Mo 06/22/26 | 868.88 | 422,600 |
| Th 06/18/26 | 836.59 | 1,132,500 |
| We 06/17/26 | 827.50 | 390,600 |
| Tu 06/16/26 | 834.77 | 330,300 |
| Mo 06/15/26 | 842.30 | 403,600 |
| Fr 06/12/26 | 823.05 | 247,000 |
| Th 06/11/26 | 811.53 | 281,200 |
| We 06/10/26 | 776.72 | 418,000 |
| Tu 06/09/26 | 827.78 | 300,100 |
| Mo 06/08/26 | 823.79 | 358,900 |
| Fr 06/05/26 | 817.44 | 358,000 |
| Th 06/04/26 | 845.43 | 239,200 |
| 258,600 |
| We 05/20/26 | 853.15 | 264,300 |
| Tu 05/19/26 | 854.36 | 319,200 |
| Mo 05/18/26 | 877.19 | 487,400 |
| Fr 05/15/26 | 913.11 | 316,000 |
| Th 05/14/26 | 930.03 | 396,500 |
| We 05/13/26 | 923.01 | 328,000 |
| Tu 05/12/26 | 924.90 | 433,600 |
| Mo 05/11/26 | 931.50 | 321,400 |
| Fr 05/08/26 | 921.64 | 259,000 |
| Th 05/07/26 | 924.06 | 357,800 |
| We 05/06/26 | 943.75 | 562,400 |
| Tu 05/05/26 | 933.27 | 400,500 |
| Mo 05/04/26 | 910.26 | 314,300 |
| Mo 04/20/26 | 831.11 | 293,600 |
| Fr 04/17/26 | 806.05 | 477,200 |
| Th 04/16/26 | 792.25 | 280,800 |
| We 04/15/26 | 803.64 | 282,900 |
| Tu 04/14/26 | 814.18 | 324,300 |
| Mo 04/13/26 | 812.21 | 271,000 |
| Fr 04/10/26 | 802.43 | 195,900 |
| Th 04/09/26 | 800.40 | 344,800 |
| We 04/08/26 | 789.19 | 385,200 |
| Tu 04/07/26 | 750.42 | 544,000 |
| Mo 04/06/26 | 757.54 | 172,700 |
| Th 04/02/26 | 756.30 | 241,800 |
| We 04/01/26 | 759.55 | 252,900 |
| 489,800 |
| We 03/18/26 | 737.66 | 395,200 |
| Tu 03/17/26 | 728.55 | 196,100 |
| Mo 03/16/26 | 726.55 | 302,000 |
| Fr 03/13/26 | 709.91 | 287,900 |
| Th 03/12/26 | 710.53 | 276,900 |
| We 03/11/26 | 720.18 | 354,400 |
| Tu 03/10/26 | 723.38 | 262,000 |
| Mo 03/09/26 | 719.18 | 391,100 |
| Fr 03/06/26 | 705.79 | 397,000 |
| Th 03/05/26 | 719.01 | 579,400 |
| We 03/04/26 | 740.87 | 368,300 |
| Tu 03/03/26 | 736.30 | 513,100 |
| Mo 03/02/26 | 735.78 | 411,900 |
| Fr 02/13/26 | 800.82 | 309,500 |
| Th 02/12/26 | 782.93 | 527,500 |
| We 02/11/26 | 808.51 | 440,900 |
| Tu 02/10/26 | 779.09 | 349,700 |
| Mo 02/09/26 | 776.24 | 404,300 |
| Fr 02/06/26 | 764.35 | 371,400 |
| Th 02/05/26 | 717.68 | 324,000 |
| We 02/04/26 | 708.62 | 554,200 |
| Tu 02/03/26 | 744.53 | 354,800 |
| Mo 02/02/26 | 731.67 | 252,200 |
| Fr 01/30/26 | 720.73 | 306,700 |
| Th 01/29/26 | 730.40 | 347,800 |
| We 01/28/26 | 727.35 | 286,800 |
| 320,600 |
| Tu 01/13/26 | 670.55 | 327,300 |
| Mo 01/12/26 | 660.65 | 412,200 |
| Fr 01/09/26 | 646.27 | 319,500 |
| Th 01/08/26 | 628.27 | 424,200 |
| We 01/07/26 | 650.97 | 484,500 |
| Tu 01/06/26 | 655.94 | 395,500 |
| Mo 01/05/26 | 653.57 | 473,000 |
| Fr 01/02/26 | 638.65 | 286,100 |
| We 12/31/25 | 611.79 | 265,500 |
| Tu 12/30/25 | 617.30 | 200,000 |
| Mo 12/29/25 | 623.26 | 251,900 |
| Fr 12/26/25 | 627.09 | 151,300 |
| We 12/24/25 | 626.07 | 97,500 |
| 306,700 |
| We 12/10/25 | 627.02 | 330,100 |
| Tu 12/09/25 | 623.74 | 408,600 |
| Mo 12/08/25 | 629.22 | 475,700 |
| Fr 12/05/25 | 623.62 | 387,700 |
| Th 12/04/25 | 635.36 | 508,400 |
| We 12/03/25 | 612.00 | 355,100 |
| Tu 12/02/25 | 606.37 | 341,200 |
| Mo 12/01/25 | 607.78 | 273,800 |
| Fr 11/28/25 | 615.07 | 146,000 |
| We 11/26/25 | 610.72 | 237,600 |
| Tu 11/25/25 | 605.61 | 310,100 |
| Mo 11/24/25 | 602.84 | 582,600 |
| Fr 11/21/25 | 581.58 | 545,600 |
| Fr 11/07/25 | 649.34 | 578,100 |
| Th 11/06/25 | 653.75 | 337,400 |
| We 11/05/25 | 675.42 | 314,600 |
| Tu 11/04/25 | 654.50 | 449,600 |
| Mo 11/03/25 | 673.52 | 428,100 |
| Fr 10/31/25 | 675.78 | 962,900 |
| Th 10/30/25 | 648.00 | 1,422,400 |
| We 10/29/25 | 777.00 | 684,700 |
| Tu 10/28/25 | 751.44 | 399,100 |
| Mo 10/27/25 | 754.85 | 477,600 |
| Fr 10/24/25 | 748.24 | 689,900 |
| Th 10/23/25 | 696.28 | 470,700 |
| We 10/22/25 | 662.93 | 568,900 |
| 414,700 |
| We 10/08/25 | 695.03 | 417,600 |
| Tu 10/07/25 | 673.08 | 485,300 |
| Mo 10/06/25 | 670.00 | 592,100 |
| Fr 10/03/25 | 654.41 | 321,600 |
| Th 10/02/25 | 660.28 | 342,400 |
| We 10/01/25 | 654.92 | 407,900 |
| Tu 09/30/25 | 649.54 | 300,800 |
| Mo 09/29/25 | 640.63 | 410,400 |
| Fr 09/26/25 | 640.57 | 396,300 |
| Th 09/25/25 | 625.00 | 357,400 |
| We 09/24/25 | 626.57 | 462,900 |
| Tu 09/23/25 | 644.70 | 546,300 |
| Mo 09/22/25 | 655.83 | 837,700 |
| Mo 09/08/25 | 621.58 | 577,500 |