EMCOR Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 458.49 | 465.00 | 451.77 | 457.31 | 455.95 | 441,800 |
| 2025-05-09 | 441.38 | 444.02 | 436.62 | 439.43 | 438.13 | 219,900 |
| 2025-05-08 | 440.33 | 448.44 | 435.02 | 440.24 | 438.94 | 312,400 |
| 2025-05-07 | 434.08 | 437.46 | 427.90 | 434.15 | 432.86 | 430,400 |
| 2025-05-06 | 431.63 | 437.29 | 429.73 | 433.07 | 431.79 | 411,800 |
| 2025-05-05 | 426.28 | 439.64 | 426.28 | 435.99 | 434.70 | 551,400 |
| 2025-05-02 | 416.66 | 433.83 | 415.72 | 430.19 | 428.92 | 678,600 |
| 2025-05-01 | 411.47 | 418.95 | 407.48 | 412.52 | 411.30 | 606,900 |
| 2025-04-30 | 385.00 | 400.80 | 374.64 | 400.70 | 399.51 | 1,128,000 |
| 2025-04-29 | 408.88 | 414.84 | 406.56 | 413.02 | 411.80 | 501,100 |
| 2025-04-28 | 410.86 | 417.32 | 404.10 | 410.26 | 409.04 | 689,300 |
| 2025-04-25 | 405.24 | 414.65 | 404.43 | 410.24 | 409.02 | 524,500 |
| 2025-04-24 | 383.25 | 402.70 | 382.31 | 400.62 | 399.43 | 331,800 |
| 2025-04-23 | 392.70 | 397.51 | 382.13 | 384.13 | 382.99 | 404,700 |
| 2025-04-22 | 370.73 | 376.34 | 365.87 | 373.20 | 372.09 | 370,600 |
| 2025-04-21 | 374.07 | 375.71 | 356.97 | 362.71 | 361.64 | 400,600 |
| 2025-04-17 | 382.08 | 383.95 | 374.12 | 378.81 | 377.69 | 359,200 |
| 2025-04-16 | 382.85 | 389.31 | 375.00 | 382.40 | 381.02 | 498,400 |
| 2025-04-15 | 386.48 | 395.68 | 386.01 | 390.10 | 388.69 | 395,700 |
| 2025-04-14 | 392.85 | 393.00 | 378.99 | 385.79 | 384.40 | 388,500 |
| 2025-04-11 | 375.28 | 385.27 | 366.98 | 383.73 | 382.34 | 455,200 |
| 2025-04-10 | 376.01 | 386.23 | 365.86 | 375.20 | 373.84 | 643,600 |
| 2025-04-09 | 350.72 | 396.67 | 349.78 | 391.00 | 389.59 | 931,500 |
| 2025-04-08 | 369.15 | 375.55 | 347.68 | 354.26 | 352.98 | 819,300 |
| 2025-04-07 | 325.80 | 361.99 | 324.80 | 350.48 | 349.21 | 1,144,100 |
| 2025-04-04 | 340.00 | 347.76 | 320.89 | 342.02 | 340.78 | 1,172,100 |
| 2025-04-03 | 362.15 | 367.65 | 352.18 | 354.54 | 353.26 | 491,200 |
| 2025-04-02 | 364.70 | 385.05 | 362.80 | 384.95 | 383.56 | 400,000 |
| 2025-04-01 | 368.52 | 377.09 | 365.96 | 375.50 | 374.14 | 408,300 |
| 2025-03-31 | 361.18 | 369.70 | 352.10 | 369.63 | 368.29 | 775,900 |
| 2025-03-28 | 379.72 | 380.29 | 366.72 | 370.87 | 369.53 | 400,400 |
| 2025-03-27 | 388.67 | 389.93 | 377.38 | 379.33 | 377.96 | 637,100 |
| 2025-03-26 | 411.76 | 411.86 | 391.13 | 392.25 | 390.83 | 296,600 |
| 2025-03-25 | 411.73 | 416.80 | 407.14 | 412.28 | 410.79 | 359,400 |
| 2025-03-24 | 405.00 | 415.52 | 404.44 | 412.85 | 411.36 | 560,900 |
| 2025-03-21 | 393.85 | 395.89 | 390.44 | 395.14 | 393.71 | 1,255,900 |
| 2025-03-20 | 390.72 | 406.55 | 390.72 | 399.52 | 398.08 | 559,600 |
| 2025-03-19 | 388.67 | 401.88 | 386.12 | 398.54 | 397.10 | 412,300 |
| 2025-03-18 | 388.84 | 392.56 | 383.12 | 386.54 | 385.14 | 359,700 |
| 2025-03-17 | 385.83 | 398.65 | 384.33 | 395.09 | 393.66 | 391,200 |
| 2025-03-14 | 380.82 | 390.30 | 379.30 | 388.51 | 387.11 | 330,500 |
| 2025-03-13 | 380.25 | 382.52 | 369.72 | 372.92 | 371.57 | 335,700 |
| 2025-03-12 | 385.50 | 390.00 | 377.61 | 382.39 | 381.01 | 530,000 |
| 2025-03-11 | 362.19 | 379.99 | 360.00 | 372.60 | 371.25 | 620,400 |
| 2025-03-10 | 364.84 | 369.99 | 355.53 | 361.16 | 359.85 | 640,000 |
| 2025-03-07 | 375.85 | 382.62 | 363.80 | 375.35 | 373.99 | 583,600 |
| 2025-03-06 | 380.22 | 387.37 | 370.21 | 374.87 | 373.51 | 689,200 |
| 2025-03-05 | 389.15 | 396.20 | 384.80 | 392.60 | 391.18 | 522,700 |
| 2025-03-04 | 385.00 | 398.38 | 376.29 | 388.08 | 386.68 | 662,300 |
| 2025-03-03 | 411.10 | 411.10 | 394.01 | 395.73 | 394.30 | 560,400 |
| 2025-02-28 | 400.07 | 409.01 | 396.02 | 408.91 | 407.43 | 676,800 |
| 2025-02-27 | 418.62 | 424.14 | 401.84 | 402.71 | 401.25 | 576,900 |
| 2025-02-26 | 419.98 | 433.63 | 415.13 | 420.88 | 419.36 | 881,400 |
| 2025-02-25 | 390.46 | 400.47 | 385.52 | 398.03 | 396.59 | 827,700 |
| 2025-02-24 | 403.30 | 406.44 | 388.29 | 391.43 | 390.01 | 841,000 |
| 2025-02-21 | 432.91 | 432.91 | 402.71 | 404.35 | 402.89 | 702,700 |
| 2025-02-20 | 435.58 | 436.11 | 418.86 | 424.64 | 423.10 | 432,000 |
| 2025-02-19 | 431.03 | 436.09 | 430.52 | 434.85 | 433.28 | 340,600 |
| 2025-02-18 | 427.90 | 435.97 | 427.75 | 433.91 | 432.34 | 466,300 |
| 2025-02-14 | 428.92 | 428.92 | 422.24 | 426.29 | 424.75 | 303,300 |
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.