EME·Historical Data
Explore EME's full daily price history. Download OHLC data as CSV and track long-term trends.
EMCOR Group, Inc. (EME) — OHLC preview (1995-01-10 to 2026-10-16)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | 730.26 | 736.4 | 719.53 | 721.66 | — |
| 2026-10-15 | 727.82 | 734.49 | 704.87 | 732.53 | — |
| 2026-10-14 | 762.75 | 773.88 | 736.9 | 745.35 | — |
| 2026-10-13 | 769.77 | 778.04 | 755.22 | 776.05 | — |
| 2026-10-12 | 785.25 | 791.83 | 776.23 | 779.16 | — |
| 2026-10-09 | 788.15 | 793.95 | 774.74 | 789.45 | — |
| 2026-10-08 | 776.54 | 787.72 | 761.78 | 778.24 | — |
| 2026-10-07 | 806.57 | 806.57 | 769.29 | 784.66 | — |
| 2026-10-06 | 786.18 | 834.23 | 785 | 824.52 | — |
| 2026-10-05 | 785.35 | 791 | 771.19 | 779.2 | — |
| 2026-10-02 | 780 | 794.95 | 778.08 | 786.61 | — |
| 2026-10-01 | 754.49 | 769.47 | 750.37 | 769.03 | — |
| 2026-09-30 | 761.64 | 761.86 | 749.24 | 754.49 | — |
| 2026-09-29 | 771.84 | 776.67 | 757.22 | 762.03 | — |
| 2026-09-28 | 761.26 | 774.54 | 752.25 | 765.52 | — |
| 2026-09-25 | 754.27 | 763.66 | 747.86 | 762.21 | — |
| 2026-09-24 | 739.45 | 755.49 | 730 | 751.96 | — |
| 2026-09-23 | 756.7 | 761.01 | 750.07 | 751.8 | — |
| 2026-09-21 | 760.06 | 762.19 | 737.48 | 757.71 | — |
| 2026-09-18 | 731.15 | 754.74 | 731.15 | 750.09 | — |
| 2026-09-17 | 757.99 | 758.32 | 723.87 | 729.26 | — |
| 2026-09-16 | 747.04 | 754.25 | 732.88 | 739.46 | — |
| 2026-09-15 | 757.32 | 759.72 | 732.72 | 735.52 | — |
| 2026-09-14 | 740.34 | 756.24 | 736.01 | 749.7 | — |
| 2026-09-11 | 757.17 | 782.6 | 749.4 | 780.66 | — |
| 2026-09-10 | 746.76 | 756.88 | 740 | 748.33 | — |
| 2026-09-09 | 761.63 | 774.39 | 754.03 | 754.29 | — |
| 2026-09-08 | 757.97 | 777.21 | 756.34 | 773.16 | — |
| 2026-09-04 | 748.54 | 757.92 | 747.51 | 754.16 | — |
| 2026-09-02 | 735 | 736.24 | 724.25 | 734.26 | — |