Download EME daily OHLC history, export CSV, and review long-term price data.
EMCOR Group, Inc. (EME) — OHLC preview (1995-01-10 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 728.58 | 744.55 | 717.28 | 744.16 | — |
| 2026-07-16 | 749.22 | 759.95 | 745.43 | 750.04 | — |
| 2026-07-15 | 781.07 | 780.17 | 749.39 | 769.72 | — |
| 2026-07-14 | 780.6 | 784.3 | 766 | 774.74 | — |
| 2026-07-13 | 770.9 | 779.92 | 758.97 | 764.9 | — |
| 2026-07-10 | 777.61 | 786.63 | 765.09 | 781.78 | — |
| 2026-07-17 | 728.6 | 744.6 | 717.3 | 744.2 | +2.1% |
| 2026-07-16 | 749.2 | 760.0 | 745.4 | 750.0 | +0.1% |
| 2026-07-15 | 781.1 | 780.2 | 749.4 | 769.7 | -1.5% |
| 2026-07-14 | 780.6 | 784.3 | 766.0 | 774.7 | -0.8% |
| 2026-07-13 | 770.9 | 779.9 | 759.0 | 764.9 | -0.8% |
| 2026-07-10 | 777.6 | 786.6 | 765.1 | 781.8 | +0.5% |
| 2026-07-09 | 792.1 | 797.4 | 777.8 | 783.4 | -1.1% |
| 2026-07-08 | 758.1 | 781.3 | 750.0 | 769.0 | +1.4% |
| 2026-07-07 | 783.8 | 785.7 | 749.0 | 768.4 | -2.0% |
| 2026-07-06 | 785.0 | 804.0 | 784.8 | 787.3 | +0.3% |
| 2026-07-02 | 804.6 | 811.6 | 763.4 | 774.7 | -3.7% |
| 2026-07-01 | 826.8 | 826.8 | 796.6 | 804.3 | -2.7% |
| 2026-06-30 | 815.8 | 832.7 | 805.0 | 829.9 | +1.7% |
| 2026-06-29 | 799.9 | 826.0 | 799.9 | 814.4 | +1.8% |
| 2026-06-26 | 840.6 | 841.2 | 796.7 | 798.1 | -5.1% |
| 2026-06-25 | 863.2 | 876.5 | 855.0 | 862.7 | -0.1% |
| 2026-06-24 | 844.2 | 863.6 | 835.0 | 847.2 | +0.3% |
| 2026-06-23 | 852.8 | 860.1 | 835.6 | 838.6 | -1.7% |
| 2026-06-22 | 845.0 | 870.7 | 831.6 | 868.9 | +2.8% |
| 2026-06-18 | 846.6 | 849.7 | 833.1 | 836.6 | -1.2% |
| 2026-06-17 | 843.2 | 851.0 | 824.2 | 827.5 | -1.9% |
| 2026-06-16 | 850.7 | 858.2 | 833.5 | 834.8 | -1.9% |
| 2026-06-15 | 842.3 | 853.0 | 838.2 | 842.3 | -0.0% |
| 2026-06-12 | 817.1 | 831.8 | 811.4 | 823.1 | +0.7% |
| 2026-06-11 | 792.3 | 815.0 | 785.1 | 811.5 | +2.4% |
| 2026-06-10 | 818.6 | 822.9 | 775.9 | 776.7 | -5.1% |
| 2026-06-09 | 831.8 | 846.0 | 799.4 | 827.8 | -0.5% |
| 2026-06-05 | 833.2 | 845.5 | 813.7 | 817.4 | -1.9% |
| 2026-06-04 | 828.7 | 847.8 | 824.4 | 845.4 | +2.0% |
| 2026-06-03 | 831.1 | 858.4 | 830.0 | 839.5 | +1.0% |
| 2026-07-09 |
| 792.09 |
| 797.37 |
| 777.8 |
| 783.41 |
| — |
| 2026-07-08 | 758.1 | 781.27 | 750 | 768.98 | — |
| 2026-07-07 | 783.84 | 785.72 | 749 | 768.38 | — |
| 2026-07-06 | 785 | 804 | 784.8 | 787.29 | — |
| 2026-07-02 | 804.64 | 811.61 | 763.43 | 774.66 | — |
| 2026-07-01 | 826.83 | 826.83 | 796.62 | 804.33 | — |
| 2026-06-30 | 815.84 | 832.66 | 805 | 829.88 | — |
| 2026-06-29 | 799.89 | 826 | 799.89 | 814.41 | — |
| 2026-06-26 | 840.63 | 841.22 | 796.65 | 798.1 | — |
| 2026-06-25 | 863.22 | 876.52 | 855.01 | 862.66 | — |
| 2026-06-24 | 844.22 | 863.64 | 835 | 847.17 | — |
| 2026-06-23 | 852.79 | 860.11 | 835.58 | 838.61 | — |
| 2026-06-22 | 844.95 | 870.72 | 831.59 | 868.88 | — |
| 2026-06-18 | 846.63 | 849.67 | 833.12 | 836.59 | — |
| 2026-06-17 | 843.2 | 851.01 | 824.21 | 827.5 | — |
| 2026-06-16 | 850.67 | 858.19 | 833.47 | 834.77 | — |
| 2026-06-15 | 842.32 | 853.02 | 838.22 | 842.3 | — |
| 2026-06-12 | 817.13 | 831.8 | 811.44 | 823.05 | — |
| 2026-06-11 | 792.25 | 815.02 | 785.14 | 811.53 | — |
| 2026-06-10 | 818.63 | 822.94 | 775.88 | 776.72 | — |
| 2026-06-09 | 831.76 | 845.99 | 799.42 | 827.78 | — |
| 2026-06-05 | 833.19 | 845.54 | 813.68 | 817.44 | — |
| 2026-06-04 | 828.65 | 847.8 | 824.35 | 845.43 | — |
| 2026-06-03 | 831.09 | 858.4 | 830.03 | 839.54 | — |