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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$42.44$43.44248,400——
2013-12-30$42.20$43.19207,400——
2013-12-27$42.07$43.06220,300——
2013-12-26$41.94$42.93214,700——
2013-12-24$41.59$42.5767,800——
2013-12-23$41.53$42.51260,200——
2013-12-20$41.16$42.13629,800——
2013-12-19$40.31$41.26336,800——
2013-12-18$40.55$41.51758,700——
2013-12-17$40.11$41.05448,500——
2013-12-16$40.07$41.01531,900——
2013-12-13$39.73$40.67307,600——
2013-12-12$39.77$40.71305,600——
2013-12-11$39.83$40.77327,100——
2013-12-10$40.40$41.35588,400——
2013-12-09$40.04$40.98717,100——
2013-12-06$40.29$41.24798,900——
2013-12-05$39.75$40.69719,500——
2013-12-04$40.00$40.94514,800——
2013-12-03$39.27$40.19541,500——
2013-12-02$39.45$40.38420,100——
2013-11-29$39.73$40.67186,500——
2013-11-27$39.61$40.54308,000——
2013-11-26$39.27$40.19363,200——
2013-11-25$38.85$39.77282,400——
2013-11-22$38.71$39.62405,400——
2013-11-21$38.26$39.16401,100——
2013-11-20$37.52$38.40317,500——
2013-11-19$37.62$38.51292,200——
2013-11-18$37.99$38.88281,900——
2013-11-15$38.03$38.93357,500——
2013-11-14$37.99$38.88328,600——
2013-11-13$37.52$38.40260,500——
2013-11-12$37.04$37.91287,300——
2013-11-11$37.11$37.98191,300——
2013-11-08$37.08$37.95304,800——
2013-11-07$36.66$37.52490,200——
2013-11-06$37.09$37.96550,300——
2013-11-05$36.92$37.79553,800——
2013-11-04$37.13$38.00601,800——
2013-11-01$36.92$37.79592,400——
2013-10-31$37.06$37.93531,700——
2013-10-30$37.25$38.13449,600——
2013-10-29$37.30$38.18546,100——
2013-10-28$37.47$38.35653,400——
2013-10-25$37.11$37.98844,700——
2013-10-24$37.70$38.592,112,200——
2013-10-23$39.88$40.82637,800——
2013-10-22$40.42$41.37570,100——
2013-10-21$40.95$41.91255,900——
2013-10-18$41.00$41.97426,600——
2013-10-17$40.43$41.38276,100——
2013-10-16$39.65$40.58219,800——
2013-10-15$39.14$40.06246,400——
2013-10-14$39.66$40.59217,200——
2013-10-11$39.47$40.40331,100——
2013-10-10$38.60$39.51511,400——
2013-10-09$36.78$37.58352,000——
2013-10-08$36.75$37.55262,400——
2013-10-07$37.19$38.00267,000——
2013-10-04$37.59$38.41257,200——
2013-10-03$37.21$38.02415,400——
2013-10-02$37.80$38.63926,100——
2013-10-01$39.70$40.57314,900——
2013-09-30$39.13$39.99465,300——
2013-09-27$38.49$39.33614,000——
2013-09-26$39.48$40.34205,800——
2013-09-25$39.69$40.56258,800——
2013-09-24$39.73$40.60348,500——
2013-09-23$39.65$40.52519,800——
2013-09-20$40.00$40.88399,000——
2013-09-19$40.19$41.07267,300——
2013-09-18$40.23$41.11281,600——
2013-09-17$39.29$40.15337,700——
2013-09-16$39.33$40.19459,100——
2013-09-13$38.88$39.73527,100——
2013-09-12$39.16$40.02326,300——
2013-09-11$39.16$40.02231,100——
2013-09-10$39.55$40.42423,100——
2013-09-09$39.04$39.89240,200——
2013-09-06$38.38$39.22432,900——
2013-09-05$38.14$38.97267,500——
2013-09-04$37.84$38.67644,500——
2013-09-03$37.56$38.38313,800——
2013-08-30$37.59$38.41232,800——
2013-08-29$38.50$39.34158,800——
2013-08-28$38.33$39.17147,200——
2013-08-27$38.39$39.23301,300——
2013-08-26$39.46$40.32240,300——
2013-08-23$39.41$40.27178,100——
2013-08-22$39.66$40.53363,300——
2013-08-21$39.07$39.93187,000——
2013-08-20$39.18$40.04107,500——
2013-08-19$38.72$39.57128,000——
2013-08-16$39.27$40.13182,300——
2013-08-15$39.15$40.01226,500——
2013-08-14$40.24$41.12161,600——
2013-08-13$40.29$41.17218,200——
2013-08-12$40.62$41.51190,300——
2013-08-09$40.66$41.55188,300——
2013-08-08$40.94$41.84202,600——
2013-08-07$40.35$41.23298,300——
2013-08-06$41.04$41.94316,000——
2013-08-05$42.00$42.92269,700——
2013-08-02$42.42$43.35175,800——
2013-08-01$42.46$43.39349,900——
2013-07-31$41.28$42.18349,400——
2013-07-30$41.36$42.27271,700——
2013-07-29$41.17$42.07330,500——
2013-07-26$41.75$42.66319,100——
2013-07-25$42.51$43.44730,800——
2013-07-24$43.37$44.32269,400——
2013-07-23$43.70$44.66200,200——
2013-07-22$43.72$44.68149,600——
2013-07-19$43.78$44.74204,200——
2013-07-18$43.47$44.42244,400——
2013-07-17$42.68$43.61190,300——
2013-07-16$42.75$43.69290,800——
2013-07-15$43.16$44.10321,200——
2013-07-12$43.59$44.54306,500——
2013-07-11$43.30$44.25200,000——
2013-07-10$42.45$43.38177,000——
2013-07-09$42.74$43.61314,100——
2013-07-08$41.35$42.20241,600——
2013-07-05$41.49$42.34187,900——
2013-07-03$41.05$41.89107,500——
2013-07-02$40.87$41.71221,000——
2013-07-01$41.07$41.91234,300——
2013-06-28$40.65$41.48433,400——
2013-06-27$40.72$41.55206,500——
2013-06-26$39.82$40.63310,200——
2013-06-25$39.71$40.52323,100——
2013-06-24$39.22$40.02267,700——
2013-06-21$39.94$40.76506,300——
2013-06-20$39.71$40.52225,800——
2013-06-19$40.62$41.45340,100——
2013-06-18$40.72$41.55735,400——
2013-06-17$38.72$39.51195,500——
2013-06-14$38.67$39.46143,000——
2013-06-13$38.70$39.49233,200——
2013-06-12$38.34$39.12165,300——
2013-06-11$38.81$39.60124,300——
2013-06-10$39.68$40.49195,700——
2013-06-07$39.29$40.09167,200——
2013-06-06$38.53$39.32433,900——
2013-06-05$38.36$39.14273,000——
2013-06-04$39.07$39.87423,500——
2013-06-03$40.02$40.84540,200——
2013-05-31$39.75$40.56278,500——
2013-05-30$40.00$40.82178,500——
2013-05-29$39.49$40.30117,500——
2013-05-28$40.29$41.11308,300——
2013-05-24$39.61$40.42144,300——
2013-05-23$39.84$40.65193,700——
2013-05-22$39.56$40.37318,100——
2013-05-21$40.84$41.68267,600——
2013-05-20$41.09$41.93313,400——
2013-05-17$40.75$41.58349,600——
2013-05-16$39.89$40.71203,200——
2013-05-15$40.32$41.14410,600——
2013-05-14$39.75$40.56224,500——
2013-05-13$38.95$39.75251,400——
2013-05-10$39.10$39.90244,800——
2013-05-09$38.86$39.65244,000——
2013-05-08$39.19$39.99359,300——
2013-05-07$38.59$39.38368,800——
2013-05-06$38.09$38.87289,600——
2013-05-03$37.33$38.09276,000——
2013-05-02$36.79$37.54367,300——
2013-05-01$36.10$36.84927,300——
2013-04-30$37.40$38.16367,400——
2013-04-29$37.80$38.57399,300——
2013-04-26$38.04$38.82449,600——
2013-04-25$38.58$39.37457,800——
2013-04-24$39.18$39.98361,800——
2013-04-23$38.52$39.31188,600——
2013-04-22$38.21$38.99247,500——
2013-04-19$37.98$38.76321,500——
2013-04-18$37.31$38.07252,200——
2013-04-17$37.63$38.40276,900——
2013-04-16$38.32$39.10284,100——
2013-04-15$37.54$38.31553,400——
2013-04-12$39.27$40.01241,500——
2013-04-11$40.06$40.82163,700——
2013-04-10$39.93$40.68260,000——
2013-04-09$39.34$40.08194,800——
2013-04-08$39.59$40.34218,900——
2013-04-05$39.12$39.86392,500——
2013-04-04$39.03$39.77490,700——
2013-04-03$38.76$39.49550,100——
2013-04-02$40.58$41.35331,800——
2013-04-01$41.32$42.10319,600——
2013-03-28$42.39$43.19280,200——
2013-03-27$42.37$43.17281,800——
2013-03-26$42.15$42.95581,600——
2013-03-25$41.98$42.77560,500——
2013-03-22$41.58$42.37305,100——
2013-03-21$41.27$42.05354,200——
2013-03-20$41.42$42.20337,100——
2013-03-19$40.94$41.71502,700——
2013-03-18$40.80$41.57357,700——
2013-03-15$41.09$41.87982,300——
2013-03-14$40.21$40.97526,000——
2013-03-13$39.33$40.07424,400——
2013-03-12$39.09$39.83147,100——
2013-03-11$39.23$39.97356,900——
2013-03-08$39.58$40.33179,200——
2013-03-07$39.22$39.96210,400——
2013-03-06$38.81$39.54215,600——
2013-03-05$38.71$39.44384,700——
2013-03-04$38.36$39.08253,600——
2013-03-01$38.37$39.09230,200——
2013-02-28$38.57$39.30415,000——
2013-02-27$38.93$39.67868,400——
2013-02-26$37.85$38.57788,800——
2013-02-25$37.26$37.96334,000——
2013-02-22$38.42$39.15235,500——
2013-02-21$37.88$38.60253,500——
2013-02-20$38.01$38.73666,200——
2013-02-19$39.24$39.98527,600——
2013-02-15$38.37$39.09276,400——
2013-02-14$38.38$39.11166,700——
2013-02-13$38.05$38.77195,400——
2013-02-12$37.80$38.51205,200——
2013-02-11$37.41$38.12273,200——
2013-02-08$37.46$38.17314,600——
2013-02-07$37.25$37.95281,700——
2013-02-06$36.90$37.60431,100——
2013-02-05$36.78$37.47239,600——
2013-02-04$36.48$37.17398,200——
2013-02-01$36.63$37.32205,800——
2013-01-31$36.33$37.02310,700——
2013-01-30$36.67$37.36382,500——
2013-01-29$37.13$37.83469,100——
2013-01-28$36.67$37.36533,800——
2013-01-25$35.67$36.34240,900——
2013-01-24$35.58$36.25636,600——
2013-01-23$35.46$36.13429,800——
2013-01-22$35.90$36.58239,500——
2013-01-18$35.43$36.10280,800——
2013-01-17$35.33$36.00335,800——
2013-01-16$34.87$35.53215,500——
2013-01-15$35.06$35.72191,900——
2013-01-14$34.70$35.36342,200——
2013-01-11$35.05$35.71215,900——
2013-01-10$35.23$35.90153,400——
2013-01-09$35.24$35.91212,200——
2013-01-08$34.84$35.50279,800——
2013-01-07$35.09$35.75312,400——
2013-01-04$35.20$35.86179,300——
2013-01-03$35.00$35.66295,500——
2013-01-02$35.02$35.68754,700——