See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← EME stock page

EMCOR Group, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-07645.14655.63636.11649.34647.95578,100
2025-11-06669.74672.71653.17653.75652.35337,400
2025-11-05657.31679.30657.31675.42673.97314,600
2025-11-04661.01664.50646.21654.50653.10449,600
2025-11-03673.02681.84670.08673.52672.08428,100
2025-10-31657.49682.12657.49675.78674.33962,900
2025-10-30665.00715.83632.06648.00646.611,422,400
2025-10-29755.79778.64755.79777.00775.33684,700
2025-10-28755.09758.72747.01751.44749.83399,100
2025-10-27749.87755.57741.50754.85753.23477,600
2025-10-24730.00752.52729.89748.24746.63689,900
2025-10-23666.00698.10665.66696.28694.79470,700
← NewerPage 5 of 5 · 252 trading days

Stock splits

DateSplit (new : old)
2007-07-102:1
2006-02-132:1

Dividends

Ex-dateAmount
2026-10-150.4000 USD
2026-07-150.4000 USD
2026-04-160.4000 USD
2026-01-140.4000 USD
2025-10-150.2500 USD
2025-07-150.2500 USD
2025-04-170.2500 USD
2025-01-160.2500 USD
2024-10-150.2500 USD
2024-07-150.2500 USD
2024-04-150.2500 USD
2024-01-120.1800 USD
2023-10-130.1800 USD
2023-07-190.1800 USD
2023-04-140.1800 USD
2023-01-130.1500 USD
2022-10-170.1500 USD
2022-07-150.1300 USD
2022-04-140.1300 USD
2022-01-140.1300 USD
2021-10-140.1300 USD
2021-07-160.1300 USD
2021-04-150.1300 USD
2021-01-150.1300 USD
2020-10-150.0800 USD
2020-07-170.0800 USD
2020-04-160.0800 USD
2020-01-160.0800 USD
2019-10-170.0800 USD
2019-07-180.0800 USD
2019-04-170.0800 USD
2019-01-170.0800 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.