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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$86.30$91.38197,200——
2019-12-30$86.84$91.96158,800——
2019-12-27$87.10$92.23111,900——
2019-12-26$87.55$92.71215,600——
2019-12-24$87.86$93.0449,100——
2019-12-23$88.39$93.60123,600——
2019-12-20$88.83$94.06783,300——
2019-12-19$87.37$92.52186,800——
2019-12-18$87.45$92.60275,700——
2019-12-17$88.59$93.81194,200——
2019-12-16$87.84$93.02300,500——
2019-12-13$87.76$92.93236,300——
2019-12-12$88.32$93.52312,500——
2019-12-11$88.01$93.20413,900——
2019-12-10$86.44$91.53198,100——
2019-12-09$86.80$91.91133,600——
2019-12-06$87.28$92.42185,800——
2019-12-05$86.48$91.58266,900——
2019-12-04$86.84$91.96235,000——
2019-12-03$86.20$91.28218,500——
2019-12-02$87.40$92.55221,100——
2019-11-29$88.93$94.1759,300——
2019-11-27$90.33$95.65112,100——
2019-11-26$90.37$95.69182,900——
2019-11-25$89.19$94.44252,000——
2019-11-22$87.86$93.04153,100——
2019-11-21$87.30$92.44198,100——
2019-11-20$88.77$94.00239,000——
2019-11-19$89.96$95.26345,700——
2019-11-18$89.34$94.60293,100——
2019-11-15$90.51$95.84303,200——
2019-11-14$90.61$95.95245,100——
2019-11-13$89.41$94.68237,300——
2019-11-12$89.94$95.24327,400——
2019-11-11$89.05$94.30213,000——
2019-11-08$89.40$94.67245,300——
2019-11-07$91.51$96.90222,500——
2019-11-06$91.60$97.00306,300——
2019-11-05$92.83$98.30226,500——
2019-11-04$91.19$96.56317,000——
2019-11-01$90.55$95.88403,000——
2019-10-31$87.71$92.88506,300——
2019-10-30$93.05$98.53476,800——
2019-10-29$90.55$95.88634,300——
2019-10-28$89.73$95.02330,700——
2019-10-25$88.82$94.05179,700——
2019-10-24$88.58$93.80154,700——
2019-10-23$88.48$93.69229,400——
2019-10-22$88.82$94.05354,100——
2019-10-21$90.52$95.85326,000——
2019-10-18$89.49$94.76318,300——
2019-10-17$88.41$93.62315,700——
2019-10-16$87.10$92.15220,400——
2019-10-15$86.62$91.64238,700——
2019-10-14$85.97$90.95157,900——
2019-10-11$85.87$90.85187,000——
2019-10-10$83.86$88.72172,700——
2019-10-09$83.18$88.00169,300——
2019-10-08$82.63$87.42158,600——
2019-10-07$83.68$88.53194,700——
2019-10-04$84.27$89.15157,000——
2019-10-03$83.08$87.89225,000——
2019-10-02$82.96$87.77264,300——
2019-10-01$85.32$90.26257,800——
2019-09-30$86.12$91.11336,300——
2019-09-27$84.86$89.78265,800——
2019-09-26$86.49$91.50241,900——
2019-09-25$87.17$92.22301,100——
2019-09-24$85.49$90.44344,700——
2019-09-23$85.73$90.70314,000——
2019-09-20$85.71$90.68703,800——
2019-09-19$86.66$91.68222,000——
2019-09-18$86.02$91.00342,500——
2019-09-17$86.69$91.71354,100——
2019-09-16$86.80$91.83321,300——
2019-09-13$86.95$91.99368,500——
2019-09-12$86.65$91.67490,900——
2019-09-11$87.81$92.90600,400——
2019-09-10$87.60$92.68468,800——
2019-09-09$87.93$93.03385,200——
2019-09-06$86.93$91.97429,900——
2019-09-05$87.60$92.68391,300——
2019-09-04$86.91$91.95391,200——
2019-09-03$86.79$91.82499,600——
2019-08-30$87.44$92.51591,600——
2019-08-29$85.57$90.53437,800——
2019-08-28$82.57$87.35291,700——
2019-08-27$80.84$85.52239,800——
2019-08-26$81.75$86.49291,800——
2019-08-23$80.78$85.46348,500——
2019-08-22$83.09$87.90233,800——
2019-08-21$83.11$87.93236,200——
2019-08-20$82.31$87.08284,400——
2019-08-19$82.71$87.50245,200——
2019-08-16$81.85$86.59881,400——
2019-08-15$80.87$85.56261,400——
2019-08-14$81.37$86.08276,700——
2019-08-13$83.35$88.18281,500——
2019-08-12$82.89$87.69298,900——
2019-08-09$83.10$87.92362,200——
2019-08-08$85.01$89.94498,900——
2019-08-07$81.59$86.32293,100——
2019-08-06$81.29$86.00305,800——
2019-08-05$80.65$85.32351,700——
2019-08-02$82.28$87.05387,200——
2019-08-01$83.44$88.27359,300——
2019-07-31$84.39$89.28486,900——
2019-07-30$84.96$89.88491,000——
2019-07-29$84.23$89.11275,600——
2019-07-26$84.12$88.99282,200——
2019-07-25$84.07$88.94199,100——
2019-07-24$84.70$89.61292,500——
2019-07-23$83.45$88.29247,000——
2019-07-22$82.79$87.59560,200——
2019-07-19$83.40$88.23353,600——
2019-07-18$84.99$89.91180,000——
2019-07-17$84.71$89.53384,500——
2019-07-16$87.88$92.88270,000——
2019-07-15$87.74$92.74185,500——
2019-07-12$87.23$92.20299,800——
2019-07-11$86.85$91.80312,200——
2019-07-10$86.86$91.81317,500——
2019-07-09$88.21$93.23237,300——
2019-07-08$89.14$94.22365,500——
2019-07-05$89.20$94.28225,700——
2019-07-03$88.90$93.96114,600——
2019-07-02$88.61$93.66326,600——
2019-07-01$87.85$92.85336,000——
2019-06-28$88.10$93.12574,200——
2019-06-27$86.18$91.09298,600——
2019-06-26$84.79$89.62254,500——
2019-06-25$84.04$88.83308,600——
2019-06-24$83.78$88.55245,900——
2019-06-21$83.76$88.53360,800——
2019-06-20$84.85$89.68256,900——
2019-06-19$84.13$88.92181,300——
2019-06-18$83.84$88.61225,500——
2019-06-17$83.66$88.42177,000——
2019-06-14$83.61$88.37214,300——
2019-06-13$84.65$89.47208,600——
2019-06-12$82.84$87.56285,800——
2019-06-11$83.00$87.73399,900——
2019-06-10$83.98$88.76215,700——
2019-06-07$84.23$89.03173,100——
2019-06-06$83.88$88.66199,200——
2019-06-05$83.85$88.62231,000——
2019-06-04$83.65$88.41236,000——
2019-06-03$80.95$85.56272,300——
2019-05-31$80.56$85.15358,100——
2019-05-30$81.39$86.02537,300——
2019-05-29$81.23$85.86294,900——
2019-05-28$81.52$86.16209,400——
2019-05-24$82.13$86.81276,100——
2019-05-23$80.68$85.27399,000——
2019-05-22$81.84$86.50302,800——
2019-05-21$83.34$88.09515,200——
2019-05-20$81.61$86.26175,100——
2019-05-17$81.13$85.75237,800——
2019-05-16$82.29$86.98315,600——
2019-05-15$81.76$86.42384,100——
2019-05-14$81.70$86.35266,900——
2019-05-13$80.32$84.89301,400——
2019-05-10$82.58$87.28224,000——
2019-05-09$82.17$86.85190,000——
2019-05-08$81.73$86.38208,800——
2019-05-07$82.15$86.83178,700——
2019-05-06$83.50$88.25235,900——
2019-05-03$82.83$87.55223,200——
2019-05-02$82.41$87.10297,600——
2019-05-01$81.94$86.61318,200——
2019-04-30$84.14$88.93632,600——
2019-04-29$80.12$84.68447,500——
2019-04-26$79.84$84.39550,000——
2019-04-25$80.70$85.30581,600——
2019-04-24$80.65$85.24845,600——
2019-04-23$79.80$84.341,433,900——
2019-04-22$79.88$84.431,448,400——
2019-04-18$79.56$84.091,153,000——
2019-04-17$76.97$81.35468,200——
2019-04-16$76.80$81.09276,600——
2019-04-15$76.77$81.06258,800——
2019-04-12$76.61$80.89285,400——
2019-04-11$76.08$80.33372,500——
2019-04-10$74.34$78.49369,600——
2019-04-09$73.93$78.06204,800——
2019-04-08$75.07$79.26338,100——
2019-04-05$75.45$79.66185,500——
2019-04-04$74.96$79.15220,100——
2019-04-03$74.46$78.62202,300——
2019-04-02$74.25$78.40261,300——
2019-04-01$74.91$79.09252,700——
2019-03-29$73.08$77.16353,300——
2019-03-28$73.25$77.34385,600——
2019-03-27$72.38$76.42591,300——
2019-03-26$72.55$76.60716,400——
2019-03-25$72.86$76.93378,500——
2019-03-22$73.16$77.25704,600——
2019-03-21$73.58$77.69356,500——
2019-03-20$73.51$77.62384,500——
2019-03-19$73.60$77.71396,400——
2019-03-18$73.70$77.82346,700——
2019-03-15$73.47$77.571,044,600——
2019-03-14$72.17$76.20342,600——
2019-03-13$72.14$76.17509,100——
2019-03-12$71.55$75.55292,200——
2019-03-11$71.90$75.92545,300——
2019-03-08$70.41$74.34222,000——
2019-03-07$70.22$74.14255,000——
2019-03-06$70.78$74.73331,200——
2019-03-05$71.35$75.33417,100——
2019-03-04$71.49$75.48307,000——
2019-03-01$72.51$76.56245,800——
2019-02-28$72.13$76.16476,100——
2019-02-27$71.56$75.56307,800——
2019-02-26$70.99$74.95466,000——
2019-02-25$72.10$76.13458,300——
2019-02-22$71.99$76.01623,500——
2019-02-21$70.59$74.53470,600——
2019-02-20$68.87$72.72445,500——
2019-02-19$68.11$71.91223,600——
2019-02-15$68.04$71.84231,800——
2019-02-14$67.29$71.05329,800——
2019-02-13$67.00$70.74272,400——
2019-02-12$66.45$70.16199,000——
2019-02-11$65.34$68.99269,500——
2019-02-08$64.79$68.41199,000——
2019-02-07$64.97$68.60231,400——
2019-02-06$66.30$70.00275,500——
2019-02-05$66.09$69.78288,500——
2019-02-04$65.18$68.82356,700——
2019-02-01$64.77$68.39295,900——
2019-01-31$65.23$68.87661,200——
2019-01-30$65.09$68.72400,800——
2019-01-29$64.61$68.22636,500——
2019-01-28$63.90$67.47382,800——
2019-01-25$64.41$68.01196,600——
2019-01-24$63.93$67.50230,600——
2019-01-23$63.38$66.92337,700——
2019-01-22$63.95$67.52473,900——
2019-01-18$64.90$68.52449,800——
2019-01-17$64.04$67.62386,900——
2019-01-16$63.47$66.93265,600——
2019-01-15$63.53$66.99365,800——
2019-01-14$63.71$67.18299,800——
2019-01-11$64.03$67.52237,500——
2019-01-10$63.53$66.99206,000——
2019-01-09$62.97$66.40183,100——
2019-01-08$62.35$65.75209,800——
2019-01-07$61.40$64.75333,000——
2019-01-04$60.27$63.56285,100——
2019-01-03$58.09$61.26262,700——
2019-01-02$59.36$62.60541,300——