MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EME — EMCOR Group, Inc.
NYSEEMCOR Group, Inc.
$786.61
+17.58(+2.29%)
- O
- 780.00
- H
- 794.95
- L
- 777.95
- V
- 368.27K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$786.61
Period Return+110.77%
Period High$951.96
Period Low$365.87
Avg Daily Volume439.9K
Total Trading Days365
EME — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $780.00 | $794.95 | $777.95 | $786.61 | +$17.58 | +2.29% | 368,269 | $788.72 | $777.95 $794.95 |
| Oct 1, 2026 | $754.49 | $769.54 | $750.30 | $769.03 | +$14.54 | +1.93% | 319,858 | $765.32 | $750.30 $769.54 |
| Sep 30, 2026 | $761.64 | $763.71 | $749.24 | $754.49 | $-7.54 | -0.99% | 405,346 | $755.10 | $749.24 $763.71 |
| Sep 29, 2026 | $771.84 | $776.67 | $757.23 | $762.03 | $-3.49 | -0.46% | 429,650 | $761.68 | $757.23 $776.67 |
| Sep 28, 2026 | $761.26 | $774.54 | $752.25 | $765.52 | +$3.31 | +0.43% | 386,197 | $764.01 | $752.25 $774.54 |
| Sep 25, 2026 | $754.27 | $763.69 | $747.87 | $762.21 | +$10.25 | +1.36% | 265,226 | $757.89 | $747.87 $763.69 |
| Sep 24, 2026 | $739.45 | $755.49 | $730.00 | $751.96 | +$0.16 | +0.02% | 327,716 | $750.09 | $730.00 $755.49 |
| Sep 23, 2026 | $756.70 | $762.00 | $750.07 | $751.80 | $-4.70 | -0.62% | 219,237 | $754.57 | $750.07 $762.00 |
| Sep 22, 2026 | $757.28 | $762.30 | $752.19 | $756.50 | $-1.21 | -0.16% | 344,155 | $755.95 | $752.19 $762.30 |
| Sep 21, 2026 | $760.06 | $762.19 | $737.48 | $757.71 | +$7.62 | +1.02% | 381,386 | $756.84 | $737.48 $762.19 |
| Sep 18, 2026 | $731.15 | $754.74 | $729.91 | $750.09 | +$20.83 | +2.86% | 848,879 | $747.91 | $729.91 $754.74 |
| Sep 17, 2026 | $757.99 | $758.32 | $723.87 | $729.26 | $-10.20 | -1.38% | 479,257 | $729.70 | $723.87 $758.32 |
| Sep 16, 2026 | $747.04 | $754.25 | $732.88 | $739.46 | +$3.94 | +0.54% | 309,556 | $741.71 | $732.88 $754.25 |
| Sep 15, 2026 | $757.32 | $760.72 | $732.57 | $735.52 | $-14.18 | -1.89% | 311,676 | $739.28 | $732.57 $760.72 |
| Sep 14, 2026 | $740.34 | $756.24 | $736.01 | $749.70 | $-30.96 | -3.97% | 390,878 | $749.26 | $736.01 $756.24 |
| Sep 11, 2026 | $757.17 | $782.60 | $749.40 | $780.66 | +$32.33 | +4.32% | 241,398 | $777.06 | $749.40 $782.60 |
| Sep 10, 2026 | $746.76 | $756.89 | $740.00 | $748.33 | $-5.96 | -0.79% | 231,287 | $747.78 | $740.00 $756.89 |
| Sep 9, 2026 | $761.63 | $774.39 | $754.03 | $754.29 | $-18.87 | -2.44% | 270,342 | $758.08 | $754.03 $774.39 |
| Sep 8, 2026 | $757.97 | $777.21 | $755.50 | $773.16 | +$19.00 | +2.52% | 338,704 | $770.50 | $755.50 $777.21 |
| Sep 4, 2026 | $748.54 | $757.92 | $746.96 | $754.16 | +$12.84 | +1.73% | 344,608 | $752.44 | $746.96 $757.92 |
| Sep 3, 2026 | $735.81 | $745.91 | $729.48 | $741.32 | +$7.06 | +0.96% | 247,912 | $740.19 | $729.48 $745.91 |
| Sep 2, 2026 | $735.00 | $736.24 | $724.25 | $734.26 | $-0.99 | -0.13% | 300,835 | $732.43 | $724.25 $736.24 |
| Sep 1, 2026 | $730.25 | $738.02 | $722.08 | $735.25 | +$0.71 | +0.10% | 354,578 | $733.77 | $722.08 $738.02 |
| Aug 31, 2026 | $741.00 | $741.81 | $732.24 | $734.54 | $-5.63 | -0.76% | 579,479 | $735.76 | $732.24 $741.81 |
| Aug 28, 2026 | $773.91 | $785.90 | $739.38 | $740.17 | $-34.87 | -4.50% | 371,277 | $748.16 | $739.38 $785.90 |
| Aug 27, 2026 | $771.30 | $776.70 | $754.54 | $775.04 | +$11.45 | +1.50% | 465,874 | $771.10 | $754.54 $776.70 |
| Aug 26, 2026 | $743.22 | $767.88 | $743.22 | $763.59 | +$23.72 | +3.21% | 406,062 | $760.81 | $743.22 $767.88 |
| Aug 25, 2026 | $780.18 | $780.23 | $730.90 | $739.87 | $-25.03 | -3.27% | 388,297 | $744.64 | $730.90 $780.23 |
| Aug 24, 2026 | $769.99 | $773.39 | $758.76 | $764.90 | $-11.72 | -1.51% | 304,339 | $765.90 | $758.76 $773.39 |
| Aug 21, 2026 | $791.73 | $794.27 | $775.53 | $776.62 | $-10.77 | -1.37% | 326,229 | $780.26 | $775.53 $794.27 |