NYSE · EME

EMCOR Group, Inc.

Industrials · Engineering & Construction

$707.43

Down-$68.18 (-9.64%)

Updated Nov 4, 2026, 10:12 PM

SID Score

5.7/10

Composite research score

Smart Money

58/100

Neutral

Price performance · EME

EME price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 3, 2026

Daily close

View OHLC price history

EME OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 3, 2026	$691.99	$707.51	$691.99	$707.43	483.1K
Nov 2, 2026	$689.03	$697.60	$676.59	$682.76	464.86K
Oct 30, 2026	$662.97	$694.28	$658.492	$679.55	553.29K
Oct 29, 2026	$700.00	$722.395	$676.71	$689.32	666.73K
Oct 28, 2026	$682.82	$684.71	$665.55	$678.55	434.23K
Oct 27, 2026	$675.33	$676.50	$661.885	$666.36	438.02K
Oct 26, 2026	$655.84	$670.46	$650.0101	$665.93	448.74K
Oct 23, 2026	$646.84	$657.77	$631.70	$647.66	577.32K
Oct 22, 2026	$686.14	$686.87	$653.56	$660.41	644.79K
Oct 21, 2026	$715.22	$721.87	$686.52	$699.17	462.84K
Oct 20, 2026	$702.48	$712.94	$691.09	$702.48	448.68K
Oct 19, 2026	$736.33	$736.43	$715.06	$716.79	232.02K
Oct 16, 2026	$730.26	$737.22	$719.53	$721.66	267.99K
Oct 15, 2026	$727.82	$734.51	$704.87	$732.53	409.43K
Oct 14, 2026	$762.75	$773.875	$736.90	$745.35	339.05K
Oct 13, 2026	$769.77	$778.04	$754.80	$776.05	388.96K
Oct 12, 2026	$785.25	$791.88	$776.235	$779.16	341.28K
Oct 9, 2026	$788.15	$793.945	$774.74	$789.45	180.58K
Oct 8, 2026	$776.54	$787.725	$761.7801	$778.24	370.11K
Oct 7, 2026	$806.57	$806.57	$769.295	$784.66	368.13K
Oct 6, 2026	$786.18	$834.23	$785.00	$824.52	422.69K