Prices delayed by 15 minutes
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 17, 2026 | 757.99 | 758.32 | 723.87 | 729.26 | 479,112 |
| September 16, 2026 | 747.04 | 754.25 | 732.88 | 739.46 | 309,400 |
| September 15, 2026 | 757.32 | 760.72 | 732.57 | 735.52 | 321,800 |
| September 14, 2026 | 740.34 | 756.24 |
Based on reports through December 31, 2025
EMCOR is the largest US building systems contractor, working on the same construction sites.
Electrical, ventilation, fire protection and industrial piping — the work is done by crews under contract on the customer's site. Profit is set by estimating discipline: a contractor who takes a fixed price and overruns it pays the difference itself.
The backlog grew with industrial construction and data centres, while the service arm provides steady revenue between projects. The constraint is the industry's — a shortage of labour. Work is done on fixed-price projects, so an estimating error consumes the margin entirely, and discipline in choosing jobs matters more than their number. The company pays a dividend and buys back stock very actively.
Address:301 MERRITT SEVEN CORPORATE PK 6TH FLOOR, NORWALK, CT, 06851, US
| 4m |
| MAGHMagnitude International Ltd | 6.76 | 0.00 % | 0 |
| BEBloom Energy Corporation | 268.00 | −454.50 % | 3.0bn |
| LRCXLam Research Corporation | 281.77 | +4.62 % | 2.4bn |
| VVisa Inc. | 368.88 | −0.28 % | 2.3bn |
| 736.01 |
| 749.70 |
| 391,600 |
| September 11, 2026 | 757.17 | 782.60 | 749.40 | 780.66 | 241,000 |
| September 10, 2026 | 746.76 | 756.89 | 740.00 | 748.33 | 231,200 |
| September 09, 2026 | 761.63 | 774.39 | 754.03 | 754.29 | 270,300 |
| September 08, 2026 | 757.97 | 777.21 | 755.50 | 773.16 | 338,600 |
| September 04, 2026 | 748.54 | 757.92 | 746.96 | 754.16 | 344,600 |
| September 03, 2026 | 735.81 | 745.91 | 729.48 | 741.32 | 247,800 |
| September 02, 2026 | 735.00 | 736.24 | 724.25 | 734.26 | 300,900 |
| September 01, 2026 | 730.25 | 738.02 | 722.08 | 735.25 | 354,500 |
| August 31, 2026 | 741.00 | 741.81 | 732.24 | 734.54 | 578,900 |
| August 28, 2026 | 773.91 | 785.90 | 739.38 | 740.17 | 371,000 |
| August 27, 2026 | 771.30 | 776.70 | 754.54 | 775.04 | 465,700 |
| August 26, 2026 | 743.22 | 767.88 | 743.22 | 763.59 | 405,900 |
| August 25, 2026 | 780.18 | 780.23 | 730.90 | 739.87 | 388,200 |
| August 24, 2026 | 769.99 | 773.39 | 758.76 | 764.90 | 304,300 |
| August 21, 2026 | 791.73 | 794.27 | 775.53 | 776.62 | 326,200 |
| August 20, 2026 | 799.14 | 807.42 | 784.89 | 787.39 | 285,500 |