EMCOR Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 755.00 | 772.94 | 755.00 | 769.07 | 768.66 | 353,700 |
| 2026-07-22 | 745.94 | 763.25 | 740.28 | 755.15 | 754.74 | 318,800 |
| 2026-07-21 | 761.15 | 765.00 | 749.26 | 760.27 | 759.86 | 298,600 |
| 2026-07-20 | 759.04 | 761.10 | 740.24 | 744.03 | 743.63 | 435,400 |
| 2026-07-17 | 728.58 | 744.96 | 717.28 | 744.16 | 743.76 | 1,526,500 |
| 2026-07-16 | 749.22 | 759.95 | 745.43 | 750.04 | 749.64 | 479,200 |
| 2026-07-15 | 781.07 | 782.25 | 749.28 | 769.72 | 769.31 | 484,700 |
| 2026-07-14 | 780.60 | 784.30 | 766.00 | 774.74 | 773.92 | 355,600 |
| 2026-07-13 | 770.90 | 779.92 | 758.97 | 764.90 | 764.09 | 261,700 |
| 2026-07-10 | 777.61 | 790.94 | 765.09 | 781.78 | 780.96 | 293,700 |
| 2026-07-09 | 792.09 | 797.37 | 777.80 | 783.41 | 782.59 | 393,100 |
| 2026-07-08 | 758.10 | 781.27 | 750.00 | 768.98 | 768.17 | 285,500 |
| 2026-07-07 | 783.84 | 786.27 | 749.00 | 768.38 | 767.57 | 427,300 |
| 2026-07-06 | 785.00 | 804.00 | 784.81 | 787.29 | 786.46 | 490,900 |
| 2026-07-02 | 804.64 | 811.61 | 763.43 | 774.66 | 773.84 | 569,600 |
| 2026-07-01 | 826.83 | 826.83 | 796.62 | 804.33 | 803.48 | 342,400 |
| 2026-06-30 | 815.84 | 832.66 | 805.00 | 829.88 | 829.01 | 381,100 |
| 2026-06-29 | 799.89 | 826.09 | 799.61 | 814.41 | 813.55 | 537,800 |
| 2026-06-26 | 840.63 | 841.73 | 796.65 | 798.10 | 797.26 | 1,357,600 |
| 2026-06-25 | 863.22 | 876.52 | 855.01 | 862.66 | 861.75 | 284,100 |
| 2026-06-24 | 844.22 | 863.64 | 835.00 | 847.17 | 846.28 | 335,100 |
| 2026-06-23 | 852.79 | 860.91 | 835.58 | 838.61 | 837.73 | 483,100 |
| 2026-06-22 | 844.95 | 870.72 | 831.59 | 868.88 | 867.97 | 422,600 |
| 2026-06-18 | 846.63 | 849.67 | 833.12 | 836.59 | 835.71 | 1,132,500 |
| 2026-06-17 | 843.20 | 851.01 | 824.05 | 827.50 | 826.63 | 390,600 |
| 2026-06-16 | 850.67 | 860.00 | 833.47 | 834.77 | 833.89 | 330,300 |
| 2026-06-15 | 842.32 | 853.02 | 838.22 | 842.30 | 841.41 | 403,600 |
| 2026-06-12 | 817.13 | 831.80 | 811.44 | 823.05 | 822.18 | 247,000 |
| 2026-06-11 | 792.25 | 815.02 | 785.14 | 811.53 | 810.68 | 281,200 |
| 2026-06-10 | 818.63 | 822.94 | 775.88 | 776.72 | 775.90 | 418,000 |
| 2026-06-09 | 831.76 | 845.99 | 799.42 | 827.78 | 826.91 | 300,100 |
| 2026-06-08 | 823.39 | 825.10 | 802.67 | 823.79 | 822.92 | 358,900 |
| 2026-06-05 | 833.19 | 845.54 | 813.68 | 817.44 | 816.58 | 358,000 |
| 2026-06-04 | 828.65 | 847.80 | 823.27 | 845.43 | 844.54 | 239,200 |
| 2026-06-03 | 831.09 | 858.40 | 828.01 | 839.54 | 838.66 | 360,000 |
| 2026-06-02 | 833.30 | 854.78 | 824.90 | 827.28 | 826.41 | 511,500 |
| 2026-06-01 | 815.53 | 841.65 | 812.00 | 830.95 | 830.08 | 456,000 |
| 2026-05-29 | 850.11 | 854.20 | 820.11 | 826.82 | 825.95 | 685,700 |
| 2026-05-28 | 856.07 | 863.66 | 839.00 | 848.45 | 847.56 | 335,200 |
| 2026-05-27 | 865.15 | 879.37 | 853.49 | 855.26 | 854.36 | 273,400 |
| 2026-05-26 | 863.64 | 872.52 | 854.95 | 861.41 | 860.50 | 260,900 |
| 2026-05-22 | 851.63 | 856.00 | 834.34 | 848.91 | 848.02 | 251,600 |
| 2026-05-21 | 847.42 | 857.23 | 837.00 | 849.20 | 848.31 | 258,600 |
| 2026-05-20 | 868.34 | 870.79 | 851.04 | 853.15 | 852.25 | 264,300 |
| 2026-05-19 | 859.65 | 870.69 | 838.95 | 854.36 | 853.46 | 319,200 |
| 2026-05-18 | 909.18 | 911.18 | 869.80 | 877.19 | 876.27 | 487,400 |
| 2026-05-15 | 910.09 | 915.07 | 894.09 | 913.11 | 912.15 | 316,000 |
| 2026-05-14 | 926.39 | 934.11 | 916.86 | 930.03 | 929.05 | 396,500 |
| 2026-05-13 | 939.42 | 939.99 | 908.76 | 923.01 | 922.04 | 328,000 |
| 2026-05-12 | 927.11 | 938.67 | 905.00 | 924.90 | 923.93 | 433,600 |
| 2026-05-11 | 914.48 | 936.31 | 908.18 | 931.50 | 930.52 | 321,400 |
| 2026-05-08 | 939.02 | 946.11 | 919.62 | 921.64 | 920.67 | 259,000 |
| 2026-05-07 | 945.22 | 947.96 | 914.24 | 924.06 | 923.09 | 357,800 |
| 2026-05-06 | 937.25 | 951.96 | 908.62 | 943.75 | 942.76 | 562,400 |
| 2026-05-05 | 935.78 | 944.85 | 922.83 | 933.27 | 932.29 | 400,500 |
| 2026-05-04 | 906.06 | 921.22 | 893.52 | 910.26 | 909.30 | 314,300 |
| 2026-05-01 | 899.90 | 905.72 | 882.13 | 903.50 | 902.55 | 326,300 |
| 2026-04-30 | 857.28 | 901.24 | 856.01 | 891.67 | 890.73 | 541,400 |
| 2026-04-29 | 865.25 | 882.29 | 830.60 | 833.37 | 832.49 | 592,500 |
| 2026-04-28 | 866.51 | 877.19 | 851.85 | 863.78 | 862.87 | 402,000 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2007-07-10 | 2:1 |
| 2006-02-13 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-15 | 0.4000 USD |
| 2026-07-15 | 0.4000 USD |
| 2026-04-16 | 0.4000 USD |
| 2026-01-14 | 0.4000 USD |
| 2025-10-15 | 0.2500 USD |
| 2025-07-15 | 0.2500 USD |
| 2025-04-17 | 0.2500 USD |
| 2025-01-16 | 0.2500 USD |
| 2024-10-15 | 0.2500 USD |
| 2024-07-15 | 0.2500 USD |
| 2024-04-15 | 0.2500 USD |
| 2024-01-12 | 0.1800 USD |
| 2023-10-13 | 0.1800 USD |
| 2023-07-19 | 0.1800 USD |
| 2023-04-14 | 0.1800 USD |
| 2023-01-13 | 0.1500 USD |
| 2022-10-17 | 0.1500 USD |
| 2022-07-15 | 0.1300 USD |
| 2022-04-14 | 0.1300 USD |
| 2022-01-14 | 0.1300 USD |
| 2021-10-14 | 0.1300 USD |
| 2021-07-16 | 0.1300 USD |
| 2021-04-15 | 0.1300 USD |
| 2021-01-15 | 0.1300 USD |
| 2020-10-15 | 0.0800 USD |
| 2020-07-17 | 0.0800 USD |
| 2020-04-16 | 0.0800 USD |
| 2020-01-16 | 0.0800 USD |
| 2019-10-17 | 0.0800 USD |
| 2019-07-18 | 0.0800 USD |
| 2019-04-17 | 0.0800 USD |
| 2019-01-17 | 0.0800 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.