EMCOR Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 620.67 | 624.94 | 613.49 | 617.51 | 615.96 | 220,100 |
| 2025-08-06 | 622.79 | 625.71 | 615.80 | 622.27 | 620.70 | 299,300 |
| 2025-08-05 | 635.62 | 635.62 | 613.78 | 625.00 | 623.43 | 404,700 |
| 2025-08-04 | 631.40 | 634.84 | 621.02 | 629.22 | 627.64 | 340,100 |
| 2025-08-01 | 608.77 | 632.30 | 595.62 | 624.67 | 623.10 | 508,800 |
| 2025-07-31 | 667.64 | 667.64 | 616.04 | 627.49 | 625.91 | 731,400 |
| 2025-07-30 | 634.52 | 642.55 | 632.69 | 639.33 | 637.72 | 560,800 |
| 2025-07-29 | 636.53 | 637.22 | 628.34 | 636.23 | 634.63 | 418,000 |
| 2025-07-28 | 635.06 | 641.96 | 626.65 | 631.66 | 630.07 | 578,500 |
| 2025-07-25 | 607.01 | 636.38 | 605.90 | 635.06 | 633.46 | 658,100 |
| 2025-07-24 | 576.69 | 580.48 | 569.04 | 578.80 | 577.34 | 253,700 |
| 2025-07-23 | 564.86 | 574.02 | 563.20 | 573.66 | 572.22 | 231,700 |
| 2025-07-22 | 559.64 | 561.89 | 540.00 | 558.98 | 557.57 | 315,000 |
| 2025-07-21 | 564.83 | 566.32 | 558.70 | 560.44 | 559.03 | 263,500 |
| 2025-07-18 | 562.05 | 570.00 | 560.08 | 565.56 | 564.14 | 415,100 |
| 2025-07-17 | 554.10 | 562.03 | 554.10 | 559.25 | 557.84 | 287,700 |
| 2025-07-16 | 551.71 | 555.58 | 546.44 | 553.30 | 551.91 | 258,200 |
| 2025-07-15 | 562.28 | 562.77 | 546.91 | 549.76 | 548.38 | 341,600 |
| 2025-07-14 | 553.60 | 560.01 | 552.00 | 556.86 | 555.21 | 283,900 |
| 2025-07-11 | 547.63 | 556.61 | 542.00 | 554.22 | 552.58 | 215,600 |
| 2025-07-10 | 546.00 | 550.86 | 537.11 | 547.59 | 545.97 | 383,300 |
| 2025-07-09 | 546.48 | 548.09 | 539.44 | 546.28 | 544.66 | 389,100 |
| 2025-07-08 | 552.59 | 552.59 | 532.25 | 541.34 | 539.74 | 416,900 |
| 2025-07-07 | 548.34 | 553.97 | 545.10 | 551.14 | 549.51 | 481,000 |
| 2025-07-03 | 537.47 | 550.18 | 533.08 | 547.22 | 545.60 | 302,500 |
| 2025-07-02 | 529.74 | 541.80 | 529.04 | 541.80 | 540.19 | 388,800 |
| 2025-07-01 | 531.46 | 535.86 | 516.91 | 530.88 | 529.31 | 635,600 |
| 2025-06-30 | 529.67 | 538.30 | 523.50 | 534.89 | 533.30 | 421,500 |
| 2025-06-27 | 519.18 | 532.49 | 517.65 | 530.62 | 529.05 | 681,300 |
| 2025-06-26 | 506.39 | 512.72 | 504.58 | 510.99 | 509.48 | 340,400 |
| 2025-06-25 | 504.34 | 505.66 | 499.31 | 502.57 | 501.08 | 266,700 |
| 2025-06-24 | 499.11 | 503.37 | 493.47 | 500.65 | 499.17 | 359,700 |
| 2025-06-23 | 485.28 | 496.23 | 483.57 | 494.60 | 493.13 | 389,200 |
| 2025-06-20 | 487.72 | 489.32 | 478.16 | 485.03 | 483.59 | 1,452,500 |
| 2025-06-18 | 481.38 | 493.39 | 481.14 | 485.21 | 483.77 | 541,500 |
| 2025-06-17 | 483.19 | 486.92 | 479.40 | 481.39 | 479.96 | 571,500 |
| 2025-06-16 | 483.00 | 489.68 | 480.02 | 485.81 | 484.37 | 376,700 |
| 2025-06-13 | 474.11 | 481.46 | 470.02 | 477.92 | 476.50 | 401,000 |
| 2025-06-12 | 467.57 | 476.12 | 466.49 | 474.93 | 473.52 | 380,700 |
| 2025-06-11 | 468.42 | 472.38 | 464.21 | 471.89 | 470.49 | 329,900 |
| 2025-06-10 | 474.42 | 474.43 | 455.14 | 465.93 | 464.55 | 404,800 |
| 2025-06-09 | 484.21 | 486.75 | 471.86 | 473.79 | 472.39 | 488,900 |
| 2025-06-06 | 490.00 | 491.73 | 484.06 | 488.82 | 487.37 | 336,300 |
| 2025-06-05 | 483.82 | 488.80 | 480.00 | 484.06 | 482.63 | 350,900 |
| 2025-06-04 | 482.58 | 490.00 | 480.47 | 482.64 | 481.21 | 340,400 |
| 2025-06-03 | 472.19 | 486.57 | 468.83 | 483.78 | 482.35 | 435,300 |
| 2025-06-02 | 468.33 | 470.13 | 457.30 | 469.55 | 468.16 | 330,900 |
| 2025-05-30 | 467.45 | 472.03 | 464.16 | 471.86 | 470.46 | 807,400 |
| 2025-05-29 | 472.32 | 477.00 | 464.80 | 468.26 | 466.87 | 343,800 |
| 2025-05-28 | 476.84 | 476.84 | 468.06 | 469.14 | 467.75 | 280,800 |
| 2025-05-27 | 469.60 | 476.02 | 466.95 | 475.59 | 474.18 | 340,500 |
| 2025-05-23 | 452.92 | 465.28 | 450.68 | 463.32 | 461.95 | 397,600 |
| 2025-05-22 | 460.00 | 462.20 | 451.99 | 458.31 | 456.95 | 455,700 |
| 2025-05-21 | 467.44 | 475.74 | 463.26 | 463.77 | 462.40 | 355,100 |
| 2025-05-20 | 472.63 | 478.16 | 471.40 | 472.52 | 471.12 | 564,800 |
| 2025-05-19 | 461.02 | 470.89 | 460.12 | 469.99 | 468.60 | 298,800 |
| 2025-05-16 | 465.96 | 472.33 | 463.00 | 470.43 | 469.04 | 424,000 |
| 2025-05-15 | 463.69 | 469.43 | 461.00 | 464.29 | 462.91 | 489,900 |
| 2025-05-14 | 475.83 | 478.75 | 465.91 | 466.57 | 465.19 | 599,300 |
| 2025-05-13 | 457.60 | 474.30 | 457.06 | 472.38 | 470.98 | 750,100 |
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.