EME Daily Statistics
EME daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
EMCOR Group, Inc. (EME) company overview
EMCOR Group Inc is a specialty contractor in the United States and a provider of electrical and mechanical construction and facilities services, building services, and industrial services. Its services are provided to a broad range of commercial, technology, manufacturing, industrial, healthcare, utility, and institutional customers through approximately 100 operating subsidiaries. The company's operating subsidiaries are organized into reportable segments: United States mechanical construction and facilities services, which derives key revenue; United States electrical construction and facilities services; United States building services; United States industrial services; and United Kingdom building services. Geographically, its key revenue is derived from the United States.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-09-01 | 730.25 | 738.02 | 722.08 | 735.25 | — |
| 2026-08-31 | 741 | 741.81 | 732.6 | 734.54 | — |
| 2026-08-27 | 771.3 | 776.7 | 754.54 | 775.04 | — |
| 2026-08-26 | 743.22 | 767.88 | 743.22 | 763.59 | — |
| 2026-08-25 | 780.18 | 780.23 | 730.9 | 739.87 | — |
| 2026-08-24 | 769.99 | 773.39 | 758.76 | 764.9 | — |
| 2026-08-21 | 791.73 | 794.27 | 775.55 | 776.62 | — |
| 2026-08-20 | 799.14 | 807.42 | 784.89 | 787.39 | — |
| 2026-08-19 | 830.5 | 830.5 | 794.28 | 805.78 | — |
| 2026-08-18 | 843.37 | 843.56 | 817.69 | 824.53 | — |
| 2026-08-17 | 842.03 | 864.83 | 843.98 | 862.54 | — |
| 2026-08-14 | 832.54 | 854.1 | 830.96 | 836.29 | — |
| 2026-08-13 | 832.84 | 843.83 | 828.4 | 831.23 | — |
| 2026-08-12 | 830.48 | 844.58 | 827.88 | 833.4 | — |
| 2026-08-11 | 815.53 | 830.86 | 812.48 | 816.86 | — |
| 2026-08-10 | 823.99 | 827.63 | 808.51 | 809.33 | — |
| 2026-08-07 | 820.56 | 831.54 | 801.6 | 816.9 | — |
| 2026-08-06 | 826.1 | 836.15 | 805.2 | 808.43 | — |
| 2026-08-05 | 827.18 | 834.7 | 815.79 | 822.16 | — |
| 2026-08-04 | 824.94 | 831.49 | 808.87 | 819.88 | — |
| 2026-08-03 | 787.99 | 821.86 | 775.05 | 817.42 | — |
| 2026-07-31 | 838.9 | 839.99 | 797.43 | 797.43 | — |
| 2026-07-30 | 771.66 | 808.72 | 771.66 | 802.37 | — |
| 2026-07-29 | 707.02 | 711.08 | 668.82 | 672.48 | — |
| 2026-07-28 | 733.05 | 733.33 | 698.36 | 705.82 | — |
| 2026-07-27 | 746.82 | 759.09 | 726.14 | 742.75 | — |
| 2026-07-24 | 764.17 | 772.04 | 743 | 744.85 | — |
| 2026-07-23 | 755 | 772.93 | 757.46 | 769.07 | — |
| 2026-07-22 | 745.94 | 763.24 | 741.33 | 755.15 | — |
| 2026-07-21 | 761.15 | 765 | 749.26 | 760.27 | — |
| 2026-07-20 | 759.04 | 761.1 | 740.24 | 744.03 | — |
| 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 | — |
| 2026-07-09 | 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 | — |
| 2026-06-02 | 833.3 | 853.93 | 824.9 | 827.28 | — |
| 2026-06-01 | 815.53 | 841.64 | 812 | 830.95 | — |
| 2026-05-29 | 850.11 | 852.82 | 820.11 | 826.82 | — |
| 2026-05-28 | 856.07 | 860.89 | 839 | 848.45 | — |
| 2026-05-27 | 865.15 | 879.37 | 854.35 | 855.26 | — |
| 2026-05-22 | 851.63 | 856 | 834.34 | 848.91 | — |
| 2026-05-21 | 847.42 | 857.23 | 837 | 849.2 | — |
| 2026-05-20 | 868.34 | 870.79 | 851.04 | 853.15 | — |
| 2026-05-19 | 859.65 | 870.69 | 838.95 | 854.36 | — |
| 2026-05-18 | 909.18 | 911.18 | 869.8 | 877.19 | — |
| 2026-05-15 | 910.09 | 915.07 | 894.09 | 913.11 | — |
| 2026-05-14 | 926.39 | 934.1 | 917.19 | 930.03 | — |
| 2026-05-13 | 939.42 | 932.5 | 909.66 | 923.01 | — |
| 2026-05-12 | 927.11 | 936.43 | 905.31 | 924.9 | — |
| 2026-05-11 | 914.48 | 936.31 | 909.78 | 931.5 | — |
| 2026-05-08 | 939.02 | 946.1 | 919.74 | 921.64 | — |
| 2026-05-07 | 945.22 | 947.96 | 914.23 | 924.06 | — |
| 2026-05-06 | 937.25 | 951.95 | 908.62 | 943.75 | — |
| 2026-05-05 | 935.78 | 944.85 | 922.99 | 933.27 | — |
| 2026-05-04 | 906.06 | 921.22 | 893.52 | 910.26 | — |
| 2026-05-01 | 899.9 | 905.72 | 882.13 | 903.5 | — |
| 2026-04-30 | 857.28 | 901.15 | 856.01 | 891.67 | — |
| 2026-04-29 | 865.25 | 882.28 | 830.6 | 833.37 | — |
| 2026-04-28 | 866.51 | 877.19 | 851.84 | 863.78 | — |
| 2026-04-27 | 870.44 | 888.05 | 848.2 | 885.42 | — |
| 2026-04-24 | 875.95 | 881.84 | 855.36 | 869.9 | — |
| 2026-04-23 | 867.68 | 881.96 | 861.3 | 873.11 | — |
| 2026-04-22 | 850.1 | 860.48 | 838.64 | 860 | — |
| 2026-04-21 | 835.01 | 842.5 | 829.43 | 838.01 | — |
| 2026-04-20 | 807.81 | 833.14 | 807.15 | 831.11 | — |
| 2026-04-17 | 800.71 | 816.95 | 797.71 | 806.05 | — |
| 2026-04-16 | 802.7 | 807.78 | 788.76 | 792.25 | — |
| 2026-04-15 | 809.54 | 814.42 | 793.21 | 803.64 | — |
| 2026-04-14 | 820.18 | 823.88 | 808.72 | 814.18 | — |