EMCOR Group, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	870.44	888.05	848.20	885.42	884.49	368,000
2026-04-24	875.95	881.84	855.36	869.90	868.98	375,000
2026-04-23	867.68	881.96	861.30	873.11	872.19	367,800
2026-04-22	850.10	860.48	838.50	860.00	859.09	378,100
2026-04-21	835.01	842.50	829.16	838.01	837.13	373,200
2026-04-20	807.81	833.25	807.15	831.11	830.24	293,600
2026-04-17	800.71	816.95	797.71	806.05	805.20	477,200
2026-04-16	802.70	807.78	788.76	792.25	791.42	280,800
2026-04-15	809.54	814.43	793.21	803.64	802.39	282,900
2026-04-14	820.18	823.88	808.72	814.18	812.92	324,300
2026-04-13	799.94	815.92	799.38	812.21	810.95	271,000
2026-04-10	799.00	809.93	790.08	802.43	801.19	195,900
2026-04-09	791.18	808.89	791.18	800.40	799.16	344,800
2026-04-08	781.72	794.92	776.91	789.19	787.97	385,200
2026-04-07	754.96	766.90	747.62	750.42	749.26	544,000
2026-04-06	756.64	760.17	742.00	757.54	756.37	172,700
2026-04-02	738.63	773.40	737.90	756.30	755.13	241,800
2026-04-01	747.86	769.97	746.11	759.55	758.37	252,900
2026-03-31	711.72	743.68	711.72	738.31	737.17	412,100
2026-03-30	738.76	747.43	695.55	701.10	700.01	367,000
2026-03-27	725.87	747.53	721.18	732.89	731.75	251,300
2026-03-26	756.00	761.99	720.68	726.31	725.18	334,500
2026-03-25	765.38	775.86	761.52	764.76	763.57	270,500
2026-03-24	746.49	768.27	736.44	761.27	760.09	422,100
2026-03-23	734.38	761.58	734.38	744.66	743.51	329,600
2026-03-20	750.05	755.41	718.20	724.93	723.81	919,200
2026-03-19	726.32	757.24	723.49	751.33	750.17	489,800
2026-03-18	733.00	747.97	731.80	737.66	736.52	395,200
2026-03-17	730.19	736.01	714.69	728.55	727.42	196,100
2026-03-16	722.63	732.69	720.97	726.55	725.42	302,000
2026-03-13	719.30	727.65	707.65	709.91	708.81	287,900
2026-03-12	711.42	718.92	701.83	710.53	709.43	276,900
2026-03-11	722.52	727.06	712.09	720.18	719.06	354,400
2026-03-10	724.91	735.19	719.71	723.38	722.26	262,000
2026-03-09	695.28	719.19	685.50	719.18	718.07	391,100
2026-03-06	706.47	715.15	700.00	705.79	704.70	397,000
2026-03-05	730.51	736.82	704.12	719.01	717.90	579,400
2026-03-04	745.02	750.85	735.00	740.87	739.72	368,300
2026-03-03	720.62	742.06	710.66	736.30	735.16	513,100
2026-03-02	719.28	749.98	714.71	735.78	734.64	411,900
2026-02-27	745.00	747.62	712.91	724.62	723.50	642,100
2026-02-26	780.00	780.00	713.98	746.18	745.02	881,100
2026-02-25	815.85	815.85	798.93	801.80	800.56	476,900
2026-02-24	796.16	815.00	790.64	806.80	805.55	385,300
2026-02-23	805.55	815.79	797.10	806.66	805.41	308,600
2026-02-20	803.87	821.90	799.19	812.79	811.53	368,000
2026-02-19	784.20	806.24	778.61	803.55	802.30	308,800
2026-02-18	797.50	806.37	780.64	783.06	781.85	415,600
2026-02-17	798.00	806.39	788.06	797.50	796.26	364,100
2026-02-13	784.68	809.05	777.52	800.82	799.58	309,500
2026-02-12	815.00	835.00	781.50	782.93	781.72	527,500
2026-02-11	800.00	816.60	785.18	808.51	807.26	440,900
2026-02-10	779.33	792.84	768.70	779.09	777.88	349,700
2026-02-09	761.43	787.90	761.43	776.24	775.04	404,300
2026-02-06	735.18	766.41	734.91	764.35	763.17	371,400
2026-02-05	704.97	726.86	696.74	717.68	716.57	324,000
2026-02-04	737.84	744.86	687.33	708.62	707.52	554,200
2026-02-03	740.00	747.54	726.24	744.53	743.38	354,800
2026-02-02	714.65	731.71	714.65	731.67	730.54	252,200
2026-01-30	720.57	731.13	712.46	720.73	719.61	306,700

← NewerPage 3 of 21 · 1,255 trading daysOlder →

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.