EMCOR Group, Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	686.14	686.87	653.56	660.41	660.41	644,288
2026-10-21	715.22	721.87	686.52	699.17	699.17	462,835
2026-10-20	702.48	712.94	691.09	702.48	702.48	448,680
2026-10-19	736.33	736.43	715.06	716.79	716.79	232,018
2026-10-16	730.26	737.22	719.53	721.66	721.66	268,000
2026-10-15	727.82	734.51	704.87	732.53	732.53	409,400
2026-10-14	762.75	773.88	736.90	745.35	744.95	338,700
2026-10-13	769.77	778.04	754.80	776.05	775.63	388,900
2026-10-12	785.25	791.88	776.24	779.16	778.74	341,100
2026-10-09	788.15	793.95	774.74	789.45	789.03	180,600
2026-10-08	776.54	787.73	761.78	778.24	777.82	370,100
2026-10-07	806.57	806.57	769.30	784.66	784.24	367,800
2026-10-06	786.18	834.23	785.00	824.52	824.08	422,600
2026-10-05	785.35	791.00	771.19	779.20	778.78	395,600
2026-10-02	780.00	794.95	777.95	786.61	786.19	370,100
2026-10-01	754.49	769.54	750.30	769.03	768.62	319,800
2026-09-30	761.64	763.71	749.24	754.49	754.09	405,300
2026-09-29	771.84	776.67	757.23	762.03	761.62	429,500
2026-09-28	761.26	774.54	752.25	765.52	765.11	381,100
2026-09-25	754.27	763.69	747.87	762.21	761.80	265,200
2026-09-24	739.45	755.49	730.00	751.96	751.56	327,700
2026-09-23	756.70	762.00	750.07	751.80	751.40	219,200
2026-09-22	757.28	762.30	752.19	756.50	756.09	344,100

Page 1 of 1 · 23 trading days

Stock splits

Date	Split (new : old)
2007-07-10	2:1
2006-02-13	2:1

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.