NYSE - Delayed Quote
USD
EMCOR Group, Inc. (EME)
754.16
+12.84
(+1.73%)
At close: September 4 at 4:00:03 PM EDT
756.43
+2.27
(+0.30%)
After hours: September 4 at 7:55:23 PM EDT
Trade EME on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
748.54
757.92
746.96
754.16
754.16
344,600
Sep 3, 2026
735.81
745.91
729.48
741.32
741.32
247,800
Sep 2, 2026
735.00
736.24
724.25
734.26
734.26
300,900
Sep 1, 2026
730.25
738.02
722.08
735.25
735.25
354,500
Aug 31, 2026
741.00
741.81
732.24
734.54
734.54
578,900
Aug 28, 2026
773.91
785.90
739.38
740.17
740.17
371,000
Aug 27, 2026
771.30
776.70
754.54
775.04
775.04
465,700
Aug 26, 2026
743.22
767.88
743.22
763.59
763.59
405,900
Aug 25, 2026
780.18
780.23
730.90
739.87
739.87
388,200
Aug 24, 2026
769.99
773.39
758.76
764.90
764.90
304,300
Aug 21, 2026
791.73
794.27
775.53
776.62
776.62
326,200
Aug 20, 2026
799.14
807.42
784.89
787.39
787.39
285,500
Aug 19, 2026
830.50
830.50
793.84
805.78
805.78
409,400
Aug 18, 2026
843.37
843.56
817.01
824.53
824.53
288,300
Aug 17, 2026
842.04
864.83
840.29
862.54
862.54
315,000
Aug 14, 2026
832.54
854.10
830.96
836.29
836.29
288,900
Aug 13, 2026
832.84
843.83
828.19
831.23
831.23
280,400
Aug 12, 2026
830.48
844.58
827.88
833.40
833.40
349,200
Aug 11, 2026
815.53
830.87
812.48
816.86
816.86
288,100
Aug 10, 2026
823.99
827.63
808.48
809.33
809.33
286,500
Aug 7, 2026
820.56
831.54
801.60
816.90
816.90
356,500
Aug 6, 2026
826.10
836.15
805.20
808.43
808.43
380,500
Aug 5, 2026
827.18
835.00
815.80
822.16
822.16
375,900
Aug 4, 2026
824.94
831.50
808.87
819.88
819.88
450,900
Aug 3, 2026
787.99
821.86
775.05
817.42
817.42
565,800
Jul 31, 2026
838.90
839.99
797.42
797.43
797.43
609,400
Jul 30, 2026
771.66
808.72
771.66
802.37
802.37
879,600
Jul 29, 2026
707.02
711.08
668.82
672.48
672.48
765,300
Jul 28, 2026
733.05
733.33
698.36
705.82
705.82
524,500
Jul 27, 2026
746.82
761.95
725.88
742.75
742.75
436,900
Jul 24, 2026
764.17
772.04
742.98
744.85
744.85
296,200
Jul 23, 2026
755.00
772.94
755.00
769.07
769.07
353,700
Jul 22, 2026
745.94
763.25
740.28
755.15
755.15
318,800
Jul 21, 2026
761.15
765.00
749.26
760.27
760.27
298,600
Jul 20, 2026
759.04
761.10
740.24
744.03
744.03
435,400
Jul 17, 2026
728.58
744.96
717.28
744.16
744.16
1,526,500
Jul 16, 2026
749.22
759.95
745.43
750.04
750.04
479,200
Jul 15, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 15, 2026
781.07
782.25
749.28
769.72
769.72
484,700
Jul 14, 2026
780.60
784.30
766.00
774.74
774.34
355,600
Jul 13, 2026
770.90
779.92
758.97
764.90
764.51
261,700
Jul 10, 2026
777.61
790.94
765.09
781.78
781.38
293,700
Jul 9, 2026
792.09
797.37
777.80
783.41
783.01
393,100
Jul 8, 2026
758.10
781.27
750.00
768.98
768.58
285,500
Jul 7, 2026
783.84
786.27
749.00
768.38
767.98
427,300
Jul 6, 2026
785.00
804.00
784.81
787.29
786.88
490,900
Jul 2, 2026
804.64
811.61
763.43
774.66
774.26
569,600
Jul 1, 2026
826.83
826.83
796.62
804.33
803.91
342,400
Jun 30, 2026
815.84
832.66
805.00
829.88
829.45
381,100
Jun 29, 2026
799.89
826.09
799.61
814.41
813.99
537,800
Jun 26, 2026
840.63
841.73
796.65
798.10
797.69
1,357,600
Jun 25, 2026
863.22
876.52
855.01
862.66
862.21
284,100
Jun 24, 2026
844.22
863.64
835.00
847.17
846.73
335,100
Jun 23, 2026
852.79
860.91
835.58
838.61
838.18
483,100
Jun 22, 2026
844.95
870.72
831.59
868.88
868.43
422,600
Jun 18, 2026
846.63
849.67
833.12
836.59
836.16
1,132,500
Jun 17, 2026
843.20
851.01
824.05
827.50
827.07
390,600
Jun 16, 2026
850.67
860.00
833.47
834.77
834.34
330,300
Jun 15, 2026
842.32
853.02
838.22
842.30
841.87
403,600
Jun 12, 2026
817.13
831.80
811.44
823.05
822.63
247,000
Jun 11, 2026
792.25
815.02
785.14
811.53
811.11
281,200
Jun 10, 2026
818.63
822.94
775.88
776.72
776.32
418,000
Jun 9, 2026
831.76
845.99
799.42
827.78
827.35
300,100
Jun 8, 2026
823.39
825.10
802.67
823.79
823.36
358,900
Jun 5, 2026
833.19
845.54
813.68
817.44
817.02
358,000
Jun 4, 2026
828.65
847.80
823.27
845.43
844.99
239,200
Jun 3, 2026
831.09
858.40
828.01
839.54
839.11
360,000
Jun 2, 2026
833.30
854.78
824.90
827.28
826.85
511,500
Jun 1, 2026
815.53
841.65
812.00
830.95
830.52
456,000
May 29, 2026
850.11
854.20
820.11
826.82
826.39
685,700
May 28, 2026
856.07
863.66
839.00
848.45
848.01
335,200
May 27, 2026
865.15
879.37
853.49
855.26
854.82
273,400
May 26, 2026
863.64
872.52
854.95
861.41
860.97
260,900
May 22, 2026
851.63
856.00
834.34
848.91
848.47
251,600
May 21, 2026
847.42
857.23
837.00
849.20
848.76
258,600
May 20, 2026
868.34
870.79
851.04
853.15
852.71
264,300
May 19, 2026
859.65
870.69
838.95
854.36
853.92
319,200
May 18, 2026
909.18
911.18
869.80
877.19
876.74
487,400
May 15, 2026
910.09
915.07
894.09
913.11
912.64
316,000
May 14, 2026
926.39
934.11
916.86
930.03
929.55
396,500
May 13, 2026
939.42
939.99
908.76
923.01
922.53
328,000
May 12, 2026
927.11
938.67
905.00
924.90
924.42
433,600
May 11, 2026
914.48
936.31
908.18
931.50
931.02
321,400
May 8, 2026
939.02
946.11
919.62
921.64
921.16
259,000
May 7, 2026
945.22
947.96
914.24
924.06
923.58
357,800
May 6, 2026
937.25
951.96
908.62
943.75
943.26
562,400
May 5, 2026
935.78
944.85
922.83
933.27
932.79
400,500
May 4, 2026
906.06
921.22
893.52
910.26
909.79
314,300
May 1, 2026
899.90
905.72
882.13
903.50
903.03
326,300
Apr 30, 2026
857.28
901.24
856.01
891.67
891.21
541,400
Apr 29, 2026
865.25
882.29
830.60
833.37
832.94
592,500
Apr 28, 2026
866.51
877.19
851.85
863.78
863.33
402,000
Apr 27, 2026
870.44
888.05
848.20
885.42
884.96
368,000
Apr 24, 2026
875.95
881.84
855.36
869.90
869.45
375,000
Apr 23, 2026
867.68
881.96
861.30
873.11
872.66
367,800
Apr 22, 2026
850.10
860.48
838.50
860.00
859.56
378,100
Apr 21, 2026
835.01
842.50
829.16
838.01
837.58
373,200
Apr 20, 2026
807.81
833.25
807.15
831.11
830.68
293,600
Apr 17, 2026
800.71
816.95
797.71
806.05
805.63
477,200
Apr 16, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 16, 2026
802.70
807.78
788.76
792.25
791.84
280,800
Apr 15, 2026
809.54
814.43
793.21
803.64
802.83
282,900
Apr 14, 2026
820.18
823.88
808.72
814.18
813.35
324,300
Apr 13, 2026
799.94
815.92
799.38
812.21
811.39
271,000
Apr 10, 2026
799.00
809.93
790.08
802.43
801.62
195,900
Apr 9, 2026
791.18
808.89
791.18
800.40
799.59
344,800
Apr 8, 2026
781.72
794.92
776.91
789.19
788.39
385,200
Apr 7, 2026
754.96
766.90
747.62
750.42
749.66
544,000
Apr 6, 2026
756.64
760.17
742.00
757.54
756.77
172,700
Apr 2, 2026
738.63
773.40
737.90
756.30
755.53
241,800
Apr 1, 2026
747.86
769.97
746.11
759.55
758.78
252,900
Mar 31, 2026
711.72
743.68
711.72
738.31
737.56
412,100
Mar 30, 2026
738.76
747.43
695.55
701.10
700.39
367,000
Mar 27, 2026
725.87
747.53
721.18
732.89
732.15
251,300
Mar 26, 2026
756.00
761.99
720.68
726.31
725.57
334,500
Mar 25, 2026
765.38
775.86
761.52
764.76
763.98
270,500
Mar 24, 2026
746.49
768.27
736.44
761.27
760.50
422,100
Mar 23, 2026
734.38
761.58
734.38
744.66
743.91
329,600
Mar 20, 2026
750.05
755.41
718.20
724.93
724.20
919,200
Mar 19, 2026
726.32
757.24
723.49
751.33
750.57
489,800
Mar 18, 2026
733.00
747.97
731.80
737.66
736.91
395,200
Mar 17, 2026
730.19
736.01
714.69
728.55
727.81
196,100
Mar 16, 2026
722.63
732.69
720.97
726.55
725.81
302,000
Mar 13, 2026
719.30
727.65
707.65
709.91
709.19
287,900
Mar 12, 2026
711.42
718.92
701.83
710.53
709.81
276,900
Mar 11, 2026
722.52
727.06
712.09
720.18
719.45
354,400
Mar 10, 2026
724.91
735.19
719.71
723.38
722.65
262,000
Mar 9, 2026
695.28
719.19
685.50
719.18
718.45
391,100
Mar 6, 2026
706.47
715.15
700.00
705.79
705.07
397,000
Mar 5, 2026
730.51
736.82
704.12
719.01
718.28
579,400
Mar 4, 2026
745.02
750.85
735.00
740.87
740.12
368,300
Mar 3, 2026
720.62
742.06
710.66
736.30
735.55
513,100
Mar 2, 2026
719.28
749.98
714.71
735.78
735.03
411,900
Feb 27, 2026
745.00
747.62
712.91
724.62
723.89
642,100
Feb 26, 2026
780.00
780.00
713.98
746.18
745.42
881,100
Feb 25, 2026
815.85
815.85
798.93
801.80
800.99
476,900
Feb 24, 2026
796.16
815.00
790.64
806.80
805.98
385,300
Feb 23, 2026
805.55
815.79
797.10
806.66
805.84
308,600
Feb 20, 2026
803.87
821.90
799.19
812.79
811.97
368,000
Feb 19, 2026
784.20
806.24
778.61
803.55
802.74
308,800
Feb 18, 2026
797.50
806.37
780.64
783.06
782.27
415,600
Feb 17, 2026
798.00
806.39
788.06
797.50
796.69
364,100
Feb 13, 2026
784.68
809.05
777.52
800.82
800.01
309,500
Feb 12, 2026
815.00
835.00
781.50
782.93
782.14
527,500
Feb 11, 2026
800.00
816.60
785.18
808.51
807.69
440,900
Feb 10, 2026
779.33
792.84
768.70
779.09
778.30
349,700
Feb 9, 2026
761.43
787.90
761.43
776.24
775.45
404,300
Feb 6, 2026
735.18
766.41
734.91
764.35
763.58
371,400
Feb 5, 2026
704.97
726.86
696.74
717.68
716.95
324,000
Feb 4, 2026
737.84
744.86
687.33
708.62
707.90
554,200
Feb 3, 2026
740.00
747.54
726.24
744.53
743.78
354,800
Feb 2, 2026
714.65
731.71
714.65
731.67
730.93
252,200
Jan 30, 2026
720.57
731.13
712.46
720.73
720.00
306,700
Jan 29, 2026
737.87
747.78
718.00
730.40
729.66
347,800
Jan 28, 2026
719.16
735.59
713.95
727.35
726.61
286,800
Jan 27, 2026
711.20
719.30
704.31
716.28
715.55
227,000
Jan 26, 2026
697.81
709.00
694.24
706.87
706.15
247,300
Jan 23, 2026
702.01
703.75
688.62
694.21
693.51
248,100
Jan 22, 2026
720.50
724.74
690.00
702.89
702.18
290,200
Jan 21, 2026
693.97
711.05
687.80
708.71
707.99
272,200
Jan 20, 2026
684.70
696.74
680.00
687.76
687.06
303,700
Jan 16, 2026
689.25
708.36
689.09
698.69
697.98
485,400
Jan 15, 2026
672.74
689.80
669.76
682.13
681.44
454,700
Jan 14, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 14, 2026
667.20
667.45
640.65
660.73
660.06
320,600
Jan 13, 2026
662.36
671.06
662.36
670.55
669.47
327,300
Jan 12, 2026
647.30
664.46
645.60
660.65
659.59
412,200
Jan 9, 2026
631.22
652.00
630.90
646.27
645.23
319,500
Jan 8, 2026
651.00
651.27
618.09
628.27
627.26
424,200
Jan 7, 2026
655.39
657.46
646.95
650.97
649.92
484,500
Jan 6, 2026
651.74
661.20
626.05
655.94
654.88
395,500
Jan 5, 2026
644.71
662.65
644.56
653.57
652.52
473,000
Jan 2, 2026
616.48
641.00
614.95
638.65
637.62
286,100
Dec 31, 2025
618.33
620.00
610.00
611.79
610.81
265,500
Dec 30, 2025
622.96
623.53
616.66
617.30
616.31
200,000
Dec 29, 2025
623.28
629.82
621.50
623.26
622.26
251,900
Dec 26, 2025
628.38
629.03
624.22
627.09
626.08
151,300
Dec 24, 2025
622.84
626.63
618.41
626.07
625.06
97,500
Dec 23, 2025
619.15
627.72
618.59
625.69
624.68
197,900
Dec 22, 2025
619.21
627.96
613.85
621.84
620.84
263,400
Dec 19, 2025
613.80
623.65
608.85
611.41
610.43
891,300
Dec 18, 2025
607.84
617.60
602.30
612.86
611.87
477,300
Dec 17, 2025
621.16
625.34
591.25
596.47
595.51
591,100
Dec 16, 2025
625.00
630.91
620.47
624.56
623.55
311,900
Dec 15, 2025
624.11
632.32
618.48
624.09
623.09
280,500
Dec 12, 2025
641.35
641.77
604.98
623.65
622.65
534,600
Dec 11, 2025
623.58
642.20
618.33
639.58
638.55
306,700
Dec 10, 2025
623.83
633.77
611.15
627.02
626.01
330,100
Dec 9, 2025
625.78
636.31
622.54
623.74
622.74
408,600
Dec 8, 2025
626.80
645.32
621.77
629.22
628.21
475,700
Dec 5, 2025
633.26
637.81
622.64
623.62
622.62
387,700
Dec 4, 2025
608.99
638.95
607.00
635.36
634.34
508,400
Dec 3, 2025
604.75
612.74
590.99
612.00
611.01
355,100
Dec 2, 2025
611.76
618.15
602.51
606.37
605.39
341,200
Dec 1, 2025
605.59
610.87
601.00
607.78
606.80
273,800
Nov 28, 2025
616.92
619.40
613.02
615.07
614.08
146,000
Nov 26, 2025
609.45
617.99
609.45
610.72
609.74
237,600
Nov 25, 2025
600.28
608.84
587.54
605.61
604.64
310,100
Nov 24, 2025
590.07
614.00
585.12
602.84
601.87
582,600
Nov 21, 2025
584.17
585.30
564.92
581.58
580.64
545,600
Nov 20, 2025
623.53
626.60
577.88
583.08
582.14
666,300
Nov 19, 2025
618.18
625.14
603.58
605.84
604.86
673,000
Nov 18, 2025
602.61
624.07
602.61
614.59
613.60
381,900
Nov 17, 2025
620.64
626.88
606.66
611.40
610.42
382,400
Nov 14, 2025
603.28
630.43
601.00
619.86
618.86
489,000
Nov 13, 2025
641.61
644.12
615.52
618.96
617.96
497,200
Nov 12, 2025
645.66
655.97
640.85
643.38
642.34
328,900
Nov 11, 2025
650.65
655.45
639.71
640.85
639.82
299,200
Nov 10, 2025
664.52
666.00
646.00
656.33
655.27
290,300
Nov 7, 2025
645.14
655.63
636.11
649.34
648.29
578,100
Nov 6, 2025
669.74
672.71
653.17
653.75
652.70
337,400
Nov 5, 2025
657.31
679.30
657.31
675.42
674.33
314,600
Nov 4, 2025
661.01
664.50
646.21
654.50
653.45
449,600
Nov 3, 2025
673.02
681.84
670.08
673.52
672.44
428,100
Oct 31, 2025
657.49
682.12
657.49
675.78
674.69
962,900
Oct 30, 2025
665.00
715.83
632.06
648.00
646.96
1,422,400
Oct 29, 2025
755.79
778.64
755.79
777.00
775.75
684,700
Oct 28, 2025
755.09
758.72
747.01
751.44
750.23
399,100
Oct 27, 2025
749.87
755.57
741.50
754.85
753.63
477,600
Oct 24, 2025
730.00
752.52
729.89
748.24
747.04
689,900
Oct 23, 2025
666.00
698.10
665.66
696.28
695.16
470,700
Oct 22, 2025
695.03
700.29
646.55
662.93
661.86
568,900
Oct 21, 2025
698.44
701.24
680.50
689.95
688.84
384,400
Oct 20, 2025
700.00
704.09
693.36
700.18
699.05
289,500
Oct 17, 2025
682.92
692.11
675.35
689.01
687.90
524,700
Oct 16, 2025
692.79
695.91
683.05
687.22
686.11
416,500
Oct 15, 2025
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2025
686.07
692.57
680.00
690.64
689.53
662,900
Oct 14, 2025
668.00
681.02
661.01
674.14
672.81
452,000
Oct 13, 2025
674.84
686.91
672.50
677.02
675.68
241,600
Oct 10, 2025
687.98
697.91
663.66
663.74
662.43
423,300
Oct 9, 2025
695.00
697.50
678.68
680.83
679.48
414,700
Oct 8, 2025
676.87
695.40
672.95
695.03
693.65
417,600
Oct 7, 2025
680.77
685.82
663.30
673.08
671.75
485,300
Oct 6, 2025
657.64
679.02
657.50
670.00
668.67
592,100
Oct 3, 2025
663.00
663.25
649.94
654.41
653.11
321,600
Oct 2, 2025
653.03
664.17
649.66
660.28
658.97
342,400
Oct 1, 2025
644.47
657.88
640.98
654.92
653.62
407,900
Sep 30, 2025
640.63
651.18
640.17
649.54
648.25
300,800
Sep 29, 2025
644.00
650.91
636.16
640.63
639.36
410,400
Sep 26, 2025
629.58
645.95
626.52
640.57
639.30
396,300
Sep 25, 2025
615.40
628.00
609.00
625.00
623.76
357,400
Sep 24, 2025
651.90
653.09
625.51
626.57
625.33
462,900
Sep 23, 2025
660.00
660.43
641.72
644.70
643.42
546,300
Sep 22, 2025
625.11
655.92
622.59
655.83
654.53
837,700
Sep 19, 2025
627.37
634.72
613.81
632.02
630.77
10,505,000
Sep 18, 2025
618.39
639.11
616.52
628.92
627.67
706,300
Sep 17, 2025
621.61
626.10
611.24
616.72
615.50
381,600
Sep 16, 2025
624.14
627.62
613.55
618.99
617.76
431,200
Sep 15, 2025
628.00
630.34
616.15
628.75
627.51
523,600
Sep 12, 2025
637.69
640.55
628.59
629.08
627.83
455,300
Sep 11, 2025
642.00
648.19
634.91
640.00
638.73
666,600
Sep 10, 2025
631.72
641.85
628.00
634.40
633.14
767,700
Sep 9, 2025
631.60
631.60
618.39
623.03
621.80
560,800
Sep 8, 2025
630.56
637.55
619.62
621.58
620.35
577,500
Sep 5, 2025
640.59
640.59
612.50
625.40
624.16
429,800
