EMCOR Group, Inc. historical data
| 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 |
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.