EMCOR Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 657.49 | 682.12 | 657.49 | 675.78 | 674.33 | 962,900 |
| 2025-10-30 | 665.00 | 715.83 | 632.06 | 648.00 | 646.61 | 1,422,400 |
| 2025-10-29 | 755.79 | 778.64 | 755.79 | 777.00 | 775.33 | 684,700 |
| 2025-10-28 | 755.09 | 758.72 | 747.01 | 751.44 | 749.83 | 399,100 |
| 2025-10-27 | 749.87 | 755.57 | 741.50 | 754.85 | 753.23 | 477,600 |
| 2025-10-24 | 730.00 | 752.52 | 729.89 | 748.24 | 746.63 | 689,900 |
| 2025-10-23 | 666.00 | 698.10 | 665.66 | 696.28 | 694.79 | 470,700 |
| 2025-10-22 | 695.03 | 700.29 | 646.55 | 662.93 | 661.51 | 568,900 |
| 2025-10-21 | 698.44 | 701.24 | 680.50 | 689.95 | 688.47 | 384,400 |
| 2025-10-20 | 700.00 | 704.09 | 693.36 | 700.18 | 698.68 | 289,500 |
| 2025-10-17 | 682.92 | 692.11 | 675.35 | 689.01 | 687.53 | 524,700 |
| 2025-10-16 | 692.79 | 695.91 | 683.05 | 687.22 | 685.75 | 416,500 |
| 2025-10-15 | 686.07 | 692.57 | 680.00 | 690.64 | 689.16 | 662,900 |
| 2025-10-14 | 668.00 | 681.02 | 661.01 | 674.14 | 672.44 | 452,000 |
| 2025-10-13 | 674.84 | 686.91 | 672.50 | 677.02 | 675.32 | 241,600 |
| 2025-10-10 | 687.98 | 697.91 | 663.66 | 663.74 | 662.07 | 423,300 |
| 2025-10-09 | 695.00 | 697.50 | 678.68 | 680.83 | 679.12 | 414,700 |
| 2025-10-08 | 676.87 | 695.40 | 672.95 | 695.03 | 693.28 | 417,600 |
| 2025-10-07 | 680.77 | 685.82 | 663.30 | 673.08 | 671.39 | 485,300 |
| 2025-10-06 | 657.64 | 679.02 | 657.50 | 670.00 | 668.31 | 592,100 |
| 2025-10-03 | 663.00 | 663.25 | 649.94 | 654.41 | 652.76 | 321,600 |
| 2025-10-02 | 653.03 | 664.17 | 649.66 | 660.28 | 658.62 | 342,400 |
| 2025-10-01 | 644.47 | 657.88 | 640.98 | 654.92 | 653.27 | 407,900 |
| 2025-09-30 | 640.63 | 651.18 | 640.17 | 649.54 | 647.91 | 300,800 |
| 2025-09-29 | 644.00 | 650.91 | 636.16 | 640.63 | 639.02 | 410,400 |
| 2025-09-26 | 629.58 | 645.95 | 626.52 | 640.57 | 638.96 | 396,300 |
| 2025-09-25 | 615.40 | 628.00 | 609.00 | 625.00 | 623.43 | 357,400 |
| 2025-09-24 | 651.90 | 653.09 | 625.51 | 626.57 | 624.99 | 462,900 |
| 2025-09-23 | 660.00 | 660.43 | 641.72 | 644.70 | 643.08 | 546,300 |
| 2025-09-22 | 625.11 | 655.92 | 622.59 | 655.83 | 654.18 | 837,700 |
| 2025-09-19 | 627.37 | 634.72 | 613.81 | 632.02 | 630.43 | 10,505,000 |
| 2025-09-18 | 618.39 | 639.11 | 616.52 | 628.92 | 627.34 | 706,300 |
| 2025-09-17 | 621.61 | 626.10 | 611.24 | 616.72 | 615.17 | 381,600 |
| 2025-09-16 | 624.14 | 627.62 | 613.55 | 618.99 | 617.43 | 431,200 |
| 2025-09-15 | 628.00 | 630.34 | 616.15 | 628.75 | 627.17 | 523,600 |
| 2025-09-12 | 637.69 | 640.55 | 628.59 | 629.08 | 627.50 | 455,300 |
| 2025-09-11 | 642.00 | 648.19 | 634.91 | 640.00 | 638.39 | 666,600 |
| 2025-09-10 | 631.72 | 641.85 | 628.00 | 634.40 | 632.80 | 767,700 |
| 2025-09-09 | 631.60 | 631.60 | 618.39 | 623.03 | 621.46 | 560,800 |
| 2025-09-08 | 630.56 | 637.55 | 619.62 | 621.58 | 620.02 | 577,500 |
| 2025-09-05 | 640.59 | 640.59 | 612.50 | 625.40 | 623.83 | 429,800 |
| 2025-09-04 | 631.39 | 642.08 | 626.50 | 640.57 | 638.96 | 330,100 |
| 2025-09-03 | 623.17 | 627.97 | 620.22 | 627.28 | 625.70 | 303,200 |
| 2025-09-02 | 605.86 | 621.57 | 596.17 | 620.41 | 618.85 | 298,700 |
| 2025-08-29 | 633.25 | 633.25 | 611.64 | 620.00 | 618.44 | 353,400 |
| 2025-08-28 | 624.00 | 634.27 | 624.00 | 633.25 | 631.66 | 322,900 |
| 2025-08-27 | 615.60 | 628.33 | 615.60 | 624.00 | 622.43 | 372,800 |
| 2025-08-26 | 610.00 | 619.79 | 608.46 | 618.84 | 617.28 | 422,900 |
| 2025-08-25 | 610.24 | 620.07 | 605.72 | 609.16 | 607.63 | 279,300 |
| 2025-08-22 | 613.63 | 625.26 | 609.66 | 610.24 | 608.70 | 222,900 |
| 2025-08-21 | 605.00 | 611.67 | 601.79 | 610.85 | 609.31 | 225,100 |
| 2025-08-20 | 600.00 | 607.44 | 589.30 | 605.13 | 603.61 | 302,700 |
| 2025-08-19 | 611.87 | 611.87 | 604.89 | 607.10 | 605.57 | 229,500 |
| 2025-08-18 | 604.60 | 613.35 | 604.46 | 612.92 | 611.38 | 261,900 |
| 2025-08-15 | 609.75 | 613.37 | 596.86 | 605.62 | 604.10 | 233,200 |
| 2025-08-14 | 604.38 | 618.14 | 604.38 | 609.75 | 608.22 | 239,200 |
| 2025-08-13 | 636.25 | 640.38 | 602.89 | 616.71 | 615.16 | 364,000 |
| 2025-08-12 | 618.41 | 633.78 | 615.34 | 632.57 | 630.98 | 347,400 |
| 2025-08-11 | 619.06 | 624.00 | 611.29 | 614.69 | 613.14 | 299,100 |
| 2025-08-08 | 620.11 | 620.45 | 610.00 | 618.22 | 616.66 | 321,400 |
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.