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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$91.46$97.30197,800——
2020-12-30$92.01$97.89170,600——
2020-12-29$91.03$96.84181,600——
2020-12-28$92.06$97.94164,000——
2020-12-24$92.22$98.1150,500——
2020-12-23$91.86$97.73224,600——
2020-12-22$90.04$95.79271,500——
2020-12-21$89.48$95.19232,600——
2020-12-18$89.73$95.461,127,100——
2020-12-17$90.30$96.07345,300——
2020-12-16$90.29$96.06254,600——
2020-12-15$89.47$95.18308,100——
2020-12-14$88.79$94.46377,600——
2020-12-11$90.00$95.75280,300——
2020-12-10$89.69$95.42227,000——
2020-12-09$90.37$96.14325,800——
2020-12-08$88.75$94.42239,400——
2020-12-07$87.63$93.23231,600——
2020-12-04$88.22$93.85201,300——
2020-12-03$85.61$91.08285,500——
2020-12-02$86.00$91.49238,300——
2020-12-01$87.33$92.91285,300——
2020-11-30$86.18$91.68618,400——
2020-11-27$88.05$93.6783,100——
2020-11-25$88.01$93.63285,000——
2020-11-24$88.37$94.01291,400——
2020-11-23$86.98$92.54335,700——
2020-11-20$85.77$91.25298,100——
2020-11-19$86.44$91.96396,000——
2020-11-18$85.00$90.43337,400——
2020-11-17$85.29$90.74447,400——
2020-11-16$84.90$90.32319,500——
2020-11-13$81.15$86.33240,800——
2020-11-12$79.17$84.23353,900——
2020-11-11$80.37$85.50307,500——
2020-11-10$81.54$86.75438,300——
2020-11-09$77.64$82.60419,100——
2020-11-06$73.29$77.97380,400——
2020-11-05$73.82$78.53403,500——
2020-11-04$71.40$75.96481,600——
2020-11-03$72.27$76.89458,700——
2020-11-02$70.77$75.29288,100——
2020-10-30$68.19$72.55304,000——
2020-10-29$66.32$70.56431,900——
2020-10-28$63.97$68.06441,100——
2020-10-27$66.55$70.80329,400——
2020-10-26$69.10$73.51226,400——
2020-10-23$70.67$75.18196,000——
2020-10-22$70.47$74.97270,700——
2020-10-21$70.95$75.48235,400——
2020-10-20$71.50$76.07270,300——
2020-10-19$71.06$75.60213,800——
2020-10-16$71.29$75.84159,600——
2020-10-15$71.53$76.10185,600——
2020-10-14$71.28$75.75107,000——
2020-10-13$71.99$76.50165,400——
2020-10-12$73.61$78.22170,900——
2020-10-09$71.55$76.03184,200——
2020-10-08$71.64$76.13231,300——
2020-10-07$70.99$75.44304,800——
2020-10-06$70.86$75.30266,800——
2020-10-05$70.79$75.23394,300——
2020-10-02$69.14$73.47157,000——
2020-10-01$68.11$72.38251,200——
2020-09-30$67.71$71.95309,800——
2020-09-29$67.49$71.72215,000——
2020-09-28$68.27$72.55237,000——
2020-09-25$66.45$70.61168,500——
2020-09-24$66.79$70.98225,300——
2020-09-23$66.41$70.57408,300——
2020-09-22$66.25$70.40348,300——
2020-09-21$65.28$69.37305,300——
2020-09-18$68.88$73.20844,000——
2020-09-17$70.62$75.05298,500——
2020-09-16$70.00$74.39352,300——
2020-09-15$69.63$73.99164,000——
2020-09-14$69.91$74.29248,700——
2020-09-11$68.53$72.82247,300——
2020-09-10$69.41$73.76307,000——
2020-09-09$70.91$75.35270,600——
2020-09-08$70.81$75.25272,600——
2020-09-04$72.50$77.04329,100——
2020-09-03$73.07$77.65433,200——
2020-09-02$76.65$81.45279,300——
2020-09-01$75.93$80.69340,100——
2020-08-31$75.01$79.71306,500——
2020-08-28$75.95$80.71251,900——
2020-08-27$75.00$79.70258,400——
2020-08-26$73.74$78.36191,400——
2020-08-25$74.13$78.78257,400——
2020-08-24$74.57$79.24281,800——
2020-08-21$73.57$78.18258,100——
2020-08-20$74.18$78.83326,500——
2020-08-19$75.29$80.01209,100——
2020-08-18$75.35$80.07339,100——
2020-08-17$75.92$80.68298,300——
2020-08-14$75.69$80.43249,000——
2020-08-13$76.34$81.12209,200——
2020-08-12$77.06$81.89265,800——
2020-08-11$76.65$81.45287,800——
2020-08-10$76.52$81.32334,200——
2020-08-07$74.61$79.29371,100——
2020-08-06$72.77$77.33295,500——
2020-08-05$73.60$78.21434,100——
2020-08-04$72.76$77.32487,100——
2020-08-03$71.13$75.59581,600——
2020-07-31$68.50$72.79561,900——
2020-07-30$69.20$73.54470,800——
2020-07-29$70.58$75.00634,300——
2020-07-28$64.73$68.79396,200——
2020-07-27$64.49$68.53229,400——
2020-07-24$63.53$67.51290,600——
2020-07-23$64.22$68.24333,200——
2020-07-22$63.53$67.51239,300——
2020-07-21$63.19$67.15481,700——
2020-07-20$62.46$66.37181,300——
2020-07-17$63.86$67.86194,300——
2020-07-16$64.05$67.98231,800——
2020-07-15$64.51$68.47317,600——
2020-07-14$62.09$65.90246,000——
2020-07-13$60.82$64.55216,000——
2020-07-10$60.45$64.16227,800——
2020-07-09$59.26$62.90378,700——
2020-07-08$61.26$65.02282,800——
2020-07-07$62.68$66.53251,300——
2020-07-06$65.33$69.34290,200——
2020-07-02$64.84$68.82244,100——
2020-07-01$64.68$68.65303,800——
2020-06-30$66.14$70.20298,300——
2020-06-29$65.27$69.27331,300——
2020-06-26$63.63$67.531,424,900——
2020-06-25$62.98$66.84479,100——
2020-06-24$61.11$64.86367,300——
2020-06-23$63.67$67.58391,500——
2020-06-22$63.58$67.48460,600——
2020-06-19$62.01$65.81760,000——
2020-06-18$62.47$66.30318,400——
2020-06-17$62.98$66.84299,700——
2020-06-16$65.18$69.18318,700——
2020-06-15$63.15$67.02388,400——
2020-06-12$62.79$66.64419,600——
2020-06-11$62.90$66.76546,400——
2020-06-10$68.54$72.74423,800——
2020-06-09$70.06$74.36405,700——
2020-06-08$71.75$76.15422,700——
2020-06-05$70.62$74.95514,400——
2020-06-04$68.37$72.56302,100——
2020-06-03$68.11$72.29317,000——
2020-06-02$65.83$69.87255,700——
2020-06-01$64.80$68.78301,900——
2020-05-29$63.55$67.45426,200——
2020-05-28$65.34$69.35479,900——
2020-05-27$68.84$73.06346,000——
2020-05-26$65.23$69.23404,300——
2020-05-22$62.06$65.87341,500——
2020-05-21$63.67$67.58453,600——
2020-05-20$61.96$65.76517,500——
2020-05-19$61.55$65.33363,700——
2020-05-18$61.96$65.76641,700——
2020-05-15$57.00$60.501,026,000——
2020-05-14$56.41$59.87505,200——
2020-05-13$55.92$59.35668,300——
2020-05-12$56.39$59.85545,900——
2020-05-11$59.34$62.98559,100——
2020-05-08$62.53$66.37240,900——
2020-05-07$60.04$63.72230,300——
2020-05-06$58.16$61.73301,900——
2020-05-05$60.05$63.73422,300——
2020-05-04$59.48$63.13487,700——
2020-05-01$59.63$63.29657,500——
2020-04-30$63.53$67.43742,000——
2020-04-29$69.84$74.12452,800——
2020-04-28$67.23$71.35329,900——
2020-04-27$63.63$67.53470,100——
2020-04-24$62.98$66.84218,700——
2020-04-23$62.60$66.44268,100——
2020-04-22$61.40$65.17530,100——
2020-04-21$61.08$64.83683,500——
2020-04-20$61.07$64.82321,600——
2020-04-17$63.31$67.19266,800——
2020-04-16$59.10$62.73590,800——
2020-04-15$58.92$62.45341,800——
2020-04-14$62.11$65.83234,300——
2020-04-13$60.89$64.54266,400——
2020-04-09$63.35$67.14378,700——
2020-04-08$60.34$63.95516,600——
2020-04-07$59.92$63.51501,700——
2020-04-06$59.02$62.56700,200——
2020-04-03$56.07$59.43458,000——
2020-04-02$58.70$62.22309,900——
2020-04-01$56.60$59.99529,800——
2020-03-31$61.32$64.99502,100——
2020-03-30$59.14$62.68618,800——
2020-03-27$57.86$61.33672,300——
2020-03-26$61.78$65.48390,600——
2020-03-25$54.48$57.74486,000——
2020-03-24$52.92$56.09604,800——
2020-03-23$51.12$54.18750,700——
2020-03-20$49.62$52.591,183,800——
2020-03-19$50.88$53.93891,700——
2020-03-18$48.78$51.701,124,900——
2020-03-17$48.34$51.241,304,200——
2020-03-16$52.57$55.72649,300——
2020-03-13$62.85$66.61797,500——
2020-03-12$54.94$58.23919,500——
2020-03-11$67.26$71.29609,500——
2020-03-10$69.01$73.14968,200——
2020-03-09$69.86$74.04521,900——
2020-03-06$76.95$81.56444,800——
2020-03-05$77.83$82.49332,700——
2020-03-04$80.59$85.42472,300——
2020-03-03$77.91$82.58520,800——
2020-03-02$79.56$84.33527,200——
2020-02-28$76.92$81.53792,300——
2020-02-27$78.39$83.09810,600——
2020-02-26$79.12$83.86492,000——
2020-02-25$80.52$85.34323,200——
2020-02-24$84.33$89.38426,600——
2020-02-21$89.71$95.08500,400——
2020-02-20$89.30$94.65434,700——
2020-02-19$88.43$93.73273,500——
2020-02-18$86.42$91.60260,500——
2020-02-14$87.46$92.70174,300——
2020-02-13$87.71$92.96262,600——
2020-02-12$87.50$92.74395,200——
2020-02-11$86.54$91.72241,400——
2020-02-10$86.47$91.65262,800——
2020-02-07$84.45$89.51204,900——
2020-02-06$85.83$90.97207,600——
2020-02-05$85.54$90.66356,100——
2020-02-04$83.11$88.09171,700——
2020-02-03$82.73$87.69345,800——
2020-01-31$82.17$87.09298,900——
2020-01-30$85.37$90.48178,900——
2020-01-29$84.59$89.66316,700——
2020-01-28$85.91$91.06271,900——
2020-01-27$85.35$90.46276,300——
2020-01-24$86.22$91.38310,400——
2020-01-23$86.65$91.84256,400——
2020-01-22$86.76$91.96202,900——
2020-01-21$86.58$91.77534,800——
2020-01-17$87.16$92.38337,400——
2020-01-16$86.56$91.75373,500——
2020-01-15$85.99$91.06211,400——
2020-01-14$85.75$90.80190,200——
2020-01-13$86.52$91.62138,100——
2020-01-10$86.00$91.07225,000——
2020-01-09$86.50$91.60214,800——
2020-01-08$84.79$89.79214,700——
2020-01-07$85.25$90.27199,800——
2020-01-06$85.95$91.01267,800——
2020-01-03$86.65$91.76180,900——
2020-01-02$86.55$91.65185,300——