EMCOR Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 730.26 | 737.22 | 719.53 | 721.66 | 721.66 | 268,000 |
| 2026-10-15 | 727.82 | 734.51 | 704.87 | 732.53 | 732.53 | 409,400 |
| 2026-10-14 | 762.75 | 773.88 | 736.90 | 745.35 | 744.95 | 338,700 |
| 2026-10-13 | 769.77 | 778.04 | 754.80 | 776.05 | 775.63 | 388,900 |
| 2026-10-12 | 785.25 | 791.88 | 776.24 | 779.16 | 778.74 | 341,100 |
| 2026-10-09 | 788.15 | 793.95 | 774.74 | 789.45 | 789.03 | 180,600 |
| 2026-10-08 | 776.54 | 787.73 | 761.78 | 778.24 | 777.82 | 370,100 |
| 2026-10-07 | 806.57 | 806.57 | 769.30 | 784.66 | 784.24 | 367,800 |
| 2026-10-06 | 786.18 | 834.23 | 785.00 | 824.52 | 824.08 | 422,600 |
| 2026-10-05 | 785.35 | 791.00 | 771.19 | 779.20 | 778.78 | 395,600 |
| 2026-10-02 | 780.00 | 794.95 | 777.95 | 786.61 | 786.19 | 370,100 |
| 2026-10-01 | 754.49 | 769.54 | 750.30 | 769.03 | 768.62 | 319,800 |
| 2026-09-30 | 761.64 | 763.71 | 749.24 | 754.49 | 754.09 | 405,300 |
| 2026-09-29 | 771.84 | 776.67 | 757.23 | 762.03 | 761.62 | 429,500 |
| 2026-09-28 | 761.26 | 774.54 | 752.25 | 765.52 | 765.11 | 381,100 |
| 2026-09-25 | 754.27 | 763.69 | 747.87 | 762.21 | 761.80 | 265,200 |
| 2026-09-24 | 739.45 | 755.49 | 730.00 | 751.96 | 751.56 | 327,700 |
| 2026-09-23 | 756.70 | 762.00 | 750.07 | 751.80 | 751.40 | 219,200 |
| 2026-09-22 | 757.28 | 762.30 | 752.19 | 756.50 | 756.09 | 344,100 |
| 2026-09-21 | 760.06 | 762.19 | 737.48 | 757.71 | 757.30 | 381,400 |
| 2026-09-18 | 731.15 | 754.74 | 729.91 | 750.09 | 749.69 | 848,500 |
| 2026-09-17 | 757.99 | 758.32 | 723.87 | 729.26 | 728.87 | 479,200 |
| 2026-09-16 | 747.04 | 754.25 | 732.88 | 739.46 | 739.06 | 309,400 |
| 2026-09-15 | 757.32 | 760.72 | 732.57 | 735.52 | 735.13 | 321,800 |
| 2026-09-14 | 740.34 | 756.24 | 736.01 | 749.70 | 749.30 | 391,600 |
| 2026-09-11 | 757.17 | 782.60 | 749.40 | 780.66 | 780.24 | 241,000 |
| 2026-09-10 | 746.76 | 756.89 | 740.00 | 748.33 | 747.93 | 231,200 |
| 2026-09-09 | 761.63 | 774.39 | 754.03 | 754.29 | 753.89 | 270,300 |
| 2026-09-08 | 757.97 | 777.21 | 755.50 | 773.16 | 772.75 | 338,600 |
| 2026-09-04 | 748.54 | 757.92 | 746.96 | 754.16 | 753.76 | 344,600 |
| 2026-09-03 | 735.81 | 745.91 | 729.48 | 741.32 | 740.92 | 247,800 |
| 2026-09-02 | 735.00 | 736.24 | 724.25 | 734.26 | 733.87 | 300,900 |
| 2026-09-01 | 730.25 | 738.02 | 722.08 | 735.25 | 734.86 | 354,500 |
| 2026-08-31 | 741.00 | 741.81 | 732.24 | 734.54 | 734.15 | 578,900 |
| 2026-08-28 | 773.91 | 785.90 | 739.38 | 740.17 | 739.77 | 371,000 |
| 2026-08-27 | 771.30 | 776.70 | 754.54 | 775.04 | 774.62 | 465,700 |
| 2026-08-26 | 743.22 | 767.88 | 743.22 | 763.59 | 763.18 | 405,900 |
| 2026-08-25 | 780.18 | 780.23 | 730.90 | 739.87 | 739.47 | 388,200 |
| 2026-08-24 | 769.99 | 773.39 | 758.76 | 764.90 | 764.49 | 304,300 |
| 2026-08-21 | 791.73 | 794.27 | 775.53 | 776.62 | 776.20 | 326,200 |
| 2026-08-20 | 799.14 | 807.42 | 784.89 | 787.39 | 786.97 | 285,500 |
| 2026-08-19 | 830.50 | 830.50 | 793.84 | 805.78 | 805.35 | 409,400 |
| 2026-08-18 | 843.37 | 843.56 | 817.01 | 824.53 | 824.09 | 288,300 |
| 2026-08-17 | 842.04 | 864.83 | 840.29 | 862.54 | 862.08 | 315,000 |
| 2026-08-14 | 832.54 | 854.10 | 830.96 | 836.29 | 835.84 | 288,900 |
| 2026-08-13 | 832.84 | 843.83 | 828.19 | 831.23 | 830.78 | 280,400 |
| 2026-08-12 | 830.48 | 844.58 | 827.88 | 833.40 | 832.95 | 349,200 |
| 2026-08-11 | 815.53 | 830.87 | 812.48 | 816.86 | 816.42 | 288,100 |
| 2026-08-10 | 823.99 | 827.63 | 808.48 | 809.33 | 808.90 | 286,500 |
| 2026-08-07 | 820.56 | 831.54 | 801.60 | 816.90 | 816.46 | 356,500 |
| 2026-08-06 | 826.10 | 836.15 | 805.20 | 808.43 | 808.00 | 380,500 |
| 2026-08-05 | 827.18 | 835.00 | 815.80 | 822.16 | 821.72 | 375,900 |
| 2026-08-04 | 824.94 | 831.50 | 808.87 | 819.88 | 819.44 | 450,900 |
| 2026-08-03 | 787.99 | 821.86 | 775.05 | 817.42 | 816.98 | 565,800 |
| 2026-07-31 | 838.90 | 839.99 | 797.42 | 797.43 | 797.00 | 609,400 |
| 2026-07-30 | 771.66 | 808.72 | 771.66 | 802.37 | 801.94 | 879,600 |
| 2026-07-29 | 707.02 | 711.08 | 668.82 | 672.48 | 672.12 | 765,300 |
| 2026-07-28 | 733.05 | 733.33 | 698.36 | 705.82 | 705.44 | 524,500 |
| 2026-07-27 | 746.82 | 761.95 | 725.88 | 742.75 | 742.35 | 436,900 |
| 2026-07-24 | 764.17 | 772.04 | 742.98 | 744.85 | 744.45 | 296,200 |
Page 1 of 2 · 64 trading daysOlder →
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.