NYSE:EME | Historical Stock Price | EMCOR Group, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1995-01-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.10$4.35$17.26$68.40$271.09$1,074.501995-01-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$34.61$35.26235,100——
2012-12-28$34.05$34.69122,400——
2012-12-27$34.42$35.07209,800——
2012-12-26$34.31$34.96252,200——
2012-12-24$34.50$35.1597,000——
2012-12-21$34.43$35.08753,600——
2012-12-20$34.70$35.36327,800——
2012-12-19$34.52$35.17440,800——
2012-12-18$34.40$35.05295,400——
2012-12-17$34.12$34.76278,300——
2012-12-14$33.38$34.01381,800——
2012-12-13$33.97$34.30328,100——
2012-12-12$33.92$34.25519,300——
2012-12-11$34.09$34.42432,000——
2012-12-10$33.94$34.27352,800——
2012-12-07$33.43$33.75265,800——
2012-12-06$33.23$33.55225,000——
2012-12-05$32.92$33.24285,900——
2012-12-04$33.03$33.35285,300——
2012-12-03$32.76$33.07252,100——
2012-11-30$32.85$33.17379,600——
2012-11-29$33.04$33.36215,300——
2012-11-28$32.66$32.97282,700——
2012-11-27$32.80$33.11536,100——
2012-11-26$32.76$33.07276,200——
2012-11-23$32.62$32.93141,600——
2012-11-21$32.50$32.81199,200——
2012-11-20$32.53$32.84304,000——
2012-11-19$32.50$32.81214,600——
2012-11-16$32.00$32.31354,900——
2012-11-15$31.86$32.17429,000——
2012-11-14$31.99$32.30336,300——
2012-11-13$32.45$32.76430,100——
2012-11-12$32.27$32.58295,400——
2012-11-09$32.54$32.85279,200——
2012-11-08$32.65$32.96512,800——
2012-11-07$32.77$33.08814,500——
2012-11-06$32.85$33.17455,400——
2012-11-05$32.80$33.11340,600——
2012-11-02$32.17$32.48348,000——
2012-11-01$32.55$32.86402,800——
2012-10-31$32.16$32.47548,700——
2012-10-26$31.57$31.87909,600——
2012-10-25$31.13$31.431,128,600——
2012-10-24$28.49$28.76233,000——
2012-10-23$28.33$28.60233,000——
2012-10-22$28.30$28.57180,600——
2012-10-19$28.81$29.09260,300——
2012-10-18$29.42$29.70366,400——
2012-10-17$29.22$29.50464,400——
2012-10-16$28.53$28.80583,000——
2012-10-15$28.49$28.76244,500——
2012-10-12$28.50$28.77146,300——
2012-10-11$28.55$28.82289,500——
2012-10-10$28.61$28.83213,400——
2012-10-09$28.60$28.82200,900——
2012-10-08$29.47$29.7077,000——
2012-10-05$29.76$29.99201,900——
2012-10-04$29.65$29.88170,000——
2012-10-03$29.27$29.50242,600——
2012-10-02$29.29$29.52395,600——
2012-10-01$29.14$29.37397,100——
2012-09-28$28.54$28.76383,600——
2012-09-27$29.10$29.33219,100——
2012-09-26$28.81$29.04174,700——
2012-09-25$29.16$29.39233,700——
2012-09-24$29.79$30.02257,300——
2012-09-21$29.77$30.00402,700——
2012-09-20$29.64$29.87286,000——
2012-09-19$29.33$29.56264,100——
2012-09-18$29.59$29.82202,000——
2012-09-17$29.59$29.82239,100——
2012-09-14$30.00$30.23387,800——
2012-09-13$30.00$30.23376,900——
2012-09-12$29.98$30.21262,300——
2012-09-11$29.61$29.84190,000——
2012-09-10$29.21$29.44212,900——
2012-09-07$29.17$29.40175,700——
2012-09-06$28.92$29.15284,200——
2012-09-05$28.35$28.57329,400——
2012-09-04$27.94$28.16244,300——
2012-08-31$27.63$27.85132,400——
2012-08-30$27.55$27.77193,500——
2012-08-29$27.77$27.99156,800——
2012-08-28$27.46$27.67219,300——
2012-08-27$27.49$27.71162,200——
2012-08-24$27.53$27.75246,300——
2012-08-23$27.57$27.79261,700——
2012-08-22$27.91$28.13139,600——
2012-08-21$28.24$28.46286,500——
2012-08-20$28.13$28.35212,400——
2012-08-17$28.00$28.22252,800——
2012-08-16$28.17$28.39177,800——
2012-08-15$27.49$27.71183,500——
2012-08-14$26.76$26.97371,100——
2012-08-13$26.73$26.94255,300——
2012-08-10$27.00$27.21162,400——
2012-08-09$27.28$27.49170,300——
2012-08-08$27.60$27.82306,300——
2012-08-07$27.45$27.66435,300——
2012-08-06$27.06$27.27278,100——
2012-08-03$26.93$27.14382,800——
2012-08-02$25.89$26.09288,700——
2012-08-01$25.76$25.96333,800——
2012-07-31$26.33$26.54373,900——
2012-07-30$26.20$26.41264,700——
2012-07-27$26.34$26.55849,700——
2012-07-26$26.41$26.62460,600——
2012-07-25$26.34$26.55240,800——
2012-07-24$26.42$26.63224,400——
2012-07-23$27.11$27.32159,900——
2012-07-20$27.39$27.60333,900——
2012-07-19$28.02$28.24231,400——
2012-07-18$28.76$28.99172,600——
2012-07-17$28.45$28.67133,300——
2012-07-16$28.43$28.65158,800——
2012-07-13$28.88$29.11175,900——
2012-07-12$28.12$28.34177,500——
2012-07-11$28.22$28.39244,600——
2012-07-10$28.21$28.38275,100——
2012-07-09$28.19$28.36300,600——
2012-07-06$28.24$28.41197,000——
2012-07-05$28.66$28.83155,000——
2012-07-03$28.64$28.81123,100——
2012-07-02$28.29$28.46249,400——
2012-06-29$27.82$27.99350,500——
2012-06-28$26.92$27.08301,100——
2012-06-27$26.67$26.83216,100——
2012-06-26$26.31$26.47314,900——
2012-06-25$25.91$26.07265,300——
2012-06-22$26.24$26.40547,700——
2012-06-21$26.24$26.40689,500——
2012-06-20$27.50$27.67359,100——
2012-06-19$28.12$28.29415,400——
2012-06-18$28.05$28.22294,200——
2012-06-15$27.74$27.91521,600——
2012-06-14$27.15$27.31648,200——
2012-06-13$27.10$27.26424,100——
2012-06-12$27.39$27.56236,200——
2012-06-11$27.08$27.24378,800——
2012-06-08$27.91$28.08236,000——
2012-06-07$27.59$27.76327,200——
2012-06-06$27.30$27.46267,600——
2012-06-05$26.21$26.37375,500——
2012-06-04$26.20$26.36269,300——
2012-06-01$26.60$26.76988,000——
2012-05-31$27.35$27.52475,900——
2012-05-30$27.65$27.82473,900——
2012-05-29$28.32$28.49338,300——
2012-05-25$28.00$28.17371,000——
2012-05-24$27.92$28.09215,600——
2012-05-23$27.81$27.98353,000——
2012-05-22$27.41$27.58314,800——
2012-05-21$27.70$27.87387,600——
2012-05-18$27.15$27.31578,200——
2012-05-17$27.24$27.40514,300——
2012-05-16$28.10$28.27557,200——
2012-05-15$27.95$28.12305,500——
2012-05-14$28.02$28.19294,400——
2012-05-11$28.47$28.64367,000——
2012-05-10$28.45$28.62293,500——
2012-05-09$28.15$28.32357,600——
2012-05-08$28.33$28.50527,600——
2012-05-07$28.69$28.86469,800——
2012-05-04$28.52$28.69458,900——
2012-05-03$29.42$29.60582,600——
2012-05-02$30.01$30.19448,300——
2012-05-01$29.57$29.75536,800——
2012-04-30$29.32$29.50488,600——
2012-04-27$29.76$29.94531,300——
2012-04-26$29.13$29.31847,700——
2012-04-25$27.77$27.94634,300——
2012-04-24$27.28$27.44347,100——
2012-04-23$26.52$26.68316,300——
2012-04-20$27.34$27.51269,500——
2012-04-19$26.83$26.99354,800——
2012-04-18$26.99$27.15307,700——
2012-04-17$27.38$27.55294,500——
2012-04-16$26.54$26.70224,400——
2012-04-13$26.61$26.77325,600——
2012-04-12$26.97$27.08308,500——
2012-04-11$26.39$26.50258,000——
2012-04-10$26.05$26.16329,400——
2012-04-09$26.54$26.65288,400——
2012-04-05$26.94$27.05209,500——
2012-04-04$27.08$27.19243,800——
2012-04-03$27.69$27.81235,700——
2012-04-02$27.81$27.93402,500——
2012-03-30$27.72$27.84234,300——
2012-03-29$27.70$27.82190,700——
2012-03-28$27.75$27.87170,500——
2012-03-27$27.90$28.02245,200——
2012-03-26$28.45$28.57286,300——
2012-03-23$27.52$27.64282,600——
2012-03-22$27.09$27.20217,600——
2012-03-21$27.65$27.77342,700——
2012-03-20$28.12$28.24253,200——
2012-03-19$28.54$28.66359,200——
2012-03-16$28.39$28.51570,400——
2012-03-15$28.44$28.56387,900——
2012-03-14$27.57$27.69431,400——
2012-03-13$28.18$28.30573,500——
2012-03-12$27.78$27.90541,000——
2012-03-09$27.52$27.64364,700——
2012-03-08$27.35$27.46215,500——
2012-03-07$27.03$27.14223,300——
2012-03-06$26.86$26.97413,500——
2012-03-05$27.63$27.75560,600——
2012-03-02$27.65$27.77459,900——
2012-03-01$28.04$28.16478,400——
2012-02-29$27.80$27.92587,900——
2012-02-28$28.09$28.21849,200——
2012-02-27$28.02$28.14588,400——
2012-02-24$27.92$28.04602,000——
2012-02-23$27.95$28.072,029,300——
2012-02-22$29.89$30.01374,300——
2012-02-21$29.88$30.00510,900——
2012-02-17$29.99$30.12305,600——
2012-02-16$29.93$30.06302,500——
2012-02-15$29.76$29.88299,500——
2012-02-14$29.81$29.93295,900——
2012-02-13$30.08$30.21336,300——
2012-02-10$29.80$29.92394,900——
2012-02-09$30.12$30.25532,200——
2012-02-08$30.16$30.29213,700——
2012-02-07$30.23$30.36313,900——
2012-02-06$30.40$30.53318,800——
2012-02-03$30.74$30.87457,800——
2012-02-02$29.90$30.02395,100——
2012-02-01$29.64$29.76420,800——
2012-01-31$28.83$28.95469,900——
2012-01-30$28.52$28.64189,500——
2012-01-27$28.94$29.06219,600——
2012-01-26$28.80$28.92288,900——
2012-01-25$28.73$28.85472,300——
2012-01-24$28.44$28.56466,600——
2012-01-23$28.35$28.47203,800——
2012-01-20$28.68$28.80562,400——
2012-01-19$28.52$28.64407,500——
2012-01-18$28.18$28.30340,400——
2012-01-17$27.89$27.96365,500——
2012-01-13$27.71$27.78389,300——
2012-01-12$28.46$28.53305,200——
2012-01-11$28.11$28.18456,100——
2012-01-10$28.30$28.37504,500——
2012-01-09$28.02$28.09790,100——
2012-01-06$27.42$27.49284,400——
2012-01-05$27.38$27.45389,700——
2012-01-04$27.25$27.31298,300——
2012-01-03$27.39$27.46360,900——