EMCOR Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 737.87 | 747.78 | 718.00 | 730.40 | 729.27 | 347,800 |
| 2026-01-28 | 719.16 | 735.59 | 713.95 | 727.35 | 726.22 | 286,800 |
| 2026-01-27 | 711.20 | 719.30 | 704.31 | 716.28 | 715.17 | 227,000 |
| 2026-01-26 | 697.81 | 709.00 | 694.24 | 706.87 | 705.77 | 247,300 |
| 2026-01-23 | 702.01 | 703.75 | 688.62 | 694.21 | 693.13 | 248,100 |
| 2026-01-22 | 720.50 | 724.74 | 690.00 | 702.89 | 701.80 | 290,200 |
| 2026-01-21 | 693.97 | 711.05 | 687.80 | 708.71 | 707.61 | 272,200 |
| 2026-01-20 | 684.70 | 696.74 | 680.00 | 687.76 | 686.69 | 303,700 |
| 2026-01-16 | 689.25 | 708.36 | 689.09 | 698.69 | 697.61 | 485,400 |
| 2026-01-15 | 672.74 | 689.80 | 669.76 | 682.13 | 681.07 | 454,700 |
| 2026-01-14 | 667.20 | 667.45 | 640.65 | 660.73 | 659.71 | 320,600 |
| 2026-01-13 | 662.36 | 671.06 | 662.36 | 670.55 | 669.11 | 327,300 |
| 2026-01-12 | 647.30 | 664.46 | 645.60 | 660.65 | 659.23 | 412,200 |
| 2026-01-09 | 631.22 | 652.00 | 630.90 | 646.27 | 644.88 | 319,500 |
| 2026-01-08 | 651.00 | 651.27 | 618.09 | 628.27 | 626.92 | 424,200 |
| 2026-01-07 | 655.39 | 657.46 | 646.95 | 650.97 | 649.57 | 484,500 |
| 2026-01-06 | 651.74 | 661.20 | 626.05 | 655.94 | 654.53 | 395,500 |
| 2026-01-05 | 644.71 | 662.65 | 644.56 | 653.57 | 652.17 | 473,000 |
| 2026-01-02 | 616.48 | 641.00 | 614.95 | 638.65 | 637.28 | 286,100 |
| 2025-12-31 | 618.33 | 620.00 | 610.00 | 611.79 | 610.48 | 265,500 |
| 2025-12-30 | 622.96 | 623.53 | 616.66 | 617.30 | 615.98 | 200,000 |
| 2025-12-29 | 623.28 | 629.82 | 621.50 | 623.26 | 621.92 | 251,900 |
| 2025-12-26 | 628.38 | 629.03 | 624.22 | 627.09 | 625.74 | 151,300 |
| 2025-12-24 | 622.84 | 626.63 | 618.41 | 626.07 | 624.73 | 97,500 |
| 2025-12-23 | 619.15 | 627.72 | 618.59 | 625.69 | 624.35 | 197,900 |
| 2025-12-22 | 619.21 | 627.96 | 613.85 | 621.84 | 620.51 | 263,400 |
| 2025-12-19 | 613.80 | 623.65 | 608.85 | 611.41 | 610.10 | 891,300 |
| 2025-12-18 | 607.84 | 617.60 | 602.30 | 612.86 | 611.55 | 477,300 |
| 2025-12-17 | 621.16 | 625.34 | 591.25 | 596.47 | 595.19 | 591,100 |
| 2025-12-16 | 625.00 | 630.91 | 620.47 | 624.56 | 623.22 | 311,900 |
| 2025-12-15 | 624.11 | 632.32 | 618.48 | 624.09 | 622.75 | 280,500 |
| 2025-12-12 | 641.35 | 641.77 | 604.98 | 623.65 | 622.31 | 534,600 |
| 2025-12-11 | 623.58 | 642.20 | 618.33 | 639.58 | 638.21 | 306,700 |
| 2025-12-10 | 623.83 | 633.77 | 611.15 | 627.02 | 625.67 | 330,100 |
| 2025-12-09 | 625.78 | 636.31 | 622.54 | 623.74 | 622.40 | 408,600 |
| 2025-12-08 | 626.80 | 645.32 | 621.77 | 629.22 | 627.87 | 475,700 |
| 2025-12-05 | 633.26 | 637.81 | 622.64 | 623.62 | 622.28 | 387,700 |
| 2025-12-04 | 608.99 | 638.95 | 607.00 | 635.36 | 634.00 | 508,400 |
| 2025-12-03 | 604.75 | 612.74 | 590.99 | 612.00 | 610.69 | 355,100 |
| 2025-12-02 | 611.76 | 618.15 | 602.51 | 606.37 | 605.07 | 341,200 |
| 2025-12-01 | 605.59 | 610.87 | 601.00 | 607.78 | 606.48 | 273,800 |
| 2025-11-28 | 616.92 | 619.40 | 613.02 | 615.07 | 613.75 | 146,000 |
| 2025-11-26 | 609.45 | 617.99 | 609.45 | 610.72 | 609.41 | 237,600 |
| 2025-11-25 | 600.28 | 608.84 | 587.54 | 605.61 | 604.31 | 310,100 |
| 2025-11-24 | 590.07 | 614.00 | 585.12 | 602.84 | 601.55 | 582,600 |
| 2025-11-21 | 584.17 | 585.30 | 564.92 | 581.58 | 580.33 | 545,600 |
| 2025-11-20 | 623.53 | 626.60 | 577.88 | 583.08 | 581.83 | 666,300 |
| 2025-11-19 | 618.18 | 625.14 | 603.58 | 605.84 | 604.54 | 673,000 |
| 2025-11-18 | 602.61 | 624.07 | 602.61 | 614.59 | 613.27 | 381,900 |
| 2025-11-17 | 620.64 | 626.88 | 606.66 | 611.40 | 610.09 | 382,400 |
| 2025-11-14 | 603.28 | 630.43 | 601.00 | 619.86 | 618.53 | 489,000 |
| 2025-11-13 | 641.61 | 644.12 | 615.52 | 618.96 | 617.63 | 497,200 |
| 2025-11-12 | 645.66 | 655.97 | 640.85 | 643.38 | 642.00 | 328,900 |
| 2025-11-11 | 650.65 | 655.45 | 639.71 | 640.85 | 639.48 | 299,200 |
| 2025-11-10 | 664.52 | 666.00 | 646.00 | 656.33 | 654.92 | 290,300 |
| 2025-11-07 | 645.14 | 655.63 | 636.11 | 649.34 | 647.95 | 578,100 |
| 2025-11-06 | 669.74 | 672.71 | 653.17 | 653.75 | 652.35 | 337,400 |
| 2025-11-05 | 657.31 | 679.30 | 657.31 | 675.42 | 673.97 | 314,600 |
| 2025-11-04 | 661.01 | 664.50 | 646.21 | 654.50 | 653.10 | 449,600 |
| 2025-11-03 | 673.02 | 681.84 | 670.08 | 673.52 | 672.08 | 428,100 |
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.