EMCOR Group Stock Price History
NYSE: EMEIndustrialsEngineering & ConstructionUSD
789.45+11.21 (+1.44%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EME price history at a glance
The price history for EMCOR Group (EME) on this page begins on January 9, 1995, when the stock closed at $1.16; it most recently closed at $789.45 on October 5, 2026. The highest price in this record is $951.96, reached on May 4, 2026; the latest close is 17.1% below that peak. Across the 31 complete calendar years in the table, EME finished higher in 26 and lower in 5. Its best year was 2024 (+119.9%) and its worst was 2007 (-27.1%).
Over roughly 32 years the share price changed +68173.8%, a 22.8% compound annual price return (excluding dividends). In the last 12 months alone, EME has gained 16.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1995
- $951.96
- Date of high
- May 4, 2026
- Low since 1995
- $1.00
- Date of low
- Jan 23, 1995
- 52-week high
- $951.96
- 52-week low
- $564.92
- Last close
- $789.45
EME returns
1 week
+0.36%
1 month
+4.66%
3 months
+0.98%
6 months
-1.62%
Year to date
+29.04%
1 year
+15.95%
3 years
+290.78%
5 years
+579.21%
EME price return, excluding dividends.
EME annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 789.45 | +23.61% |
| 2025 | 638.65 | +34.84% |
| 2024 | 473.65 | +119.86% |
| 2023 | 215.43 | +45.45% |
| 2022 | 148.11 | +16.27% |
| 2021 | 127.39 | +39.28% |
| 2020 | 91.46 | +5.55% |
| 2019 | 86.65 | +43.77% |
| 2018 | 60.27 | -26.28% |
| 2017 | 81.75 | +15.53% |
| 2016 | 70.76 | +47.29% |
| 2015 | 48.04 | +9.56% |
| 2014 | 43.85 | +4.65% |
| 2013 | 41.90 | +19.03% |
| 2012 | 35.20 | +31.29% |
| 2011 | 26.81 | -7.49% |
| 2010 | 28.98 | +7.73% |
| 2009 | 26.90 | +16.10% |
| 2008 | 23.17 | +11.82% |
| 2007 | 20.72 | -27.11% |
| 2006 | 28.43 | +68.37% |
| 2005 | 16.88 | +49.47% |
| 2004 | 11.30 | +3.08% |
| 2003 | 10.96 | -18.68% |
| 2002 | 13.48 | +17.22% |
| 2001 | 11.50 | +80.31% |
| 2000 | 6.38 | +39.73% |
| 1999 | 4.56 | +13.18% |
| 1998 | 4.03 | -19.37% |
| 1997 | 5.00 | +53.85% |
| 1996 | 3.25 | +35.06% |
| 1995 | 2.41 | +108.10% |
2026 return is year to date.
EME daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 788.15 | 793.95 | 774.74 | 789.45 | +1.44% | |
| 776.54 | 787.73 | 761.78 | 778.24 | -0.82% | |
| 806.57 | 806.57 | 769.30 | 784.66 | -4.83% | |
| 786.18 | 834.23 | 785.00 | 824.52 | +5.82% | |
| 785.35 | 791.00 | 771.19 | 779.20 | -0.94% | |
| 780.00 | 794.95 | 777.95 | 786.61 | +2.29% | |
| 754.49 | 769.54 | 750.30 | 769.03 | +1.93% | |
| 761.64 | 763.71 | 749.24 | 754.49 | -0.99% | |
| 771.84 | 776.67 | 757.23 | 762.03 | -0.46% | |
| 761.26 | 774.54 | 752.25 | 765.52 | +0.43% | |
| 754.27 | 763.69 | 747.87 | 762.21 | +1.36% | |
| 739.45 | 755.49 | 730.00 | 751.96 | +0.02% | |
| 756.70 | 762.00 | 750.07 | 751.80 | -0.62% | |
| 757.28 | 762.30 | 752.19 | 756.50 | -0.16% | |
| 760.06 | 762.19 | 737.48 | 757.71 | +1.02% | |
| 731.15 | 754.74 | 729.91 | 750.09 | +2.86% | |
| 757.99 | 758.32 | 723.87 | 729.26 | -1.38% | |
| 747.04 | 754.25 | 732.88 | 739.46 | +0.54% | |
| 757.32 | 760.72 | 732.57 | 735.52 | -1.89% | |
| 740.34 | 756.24 | 736.01 | 749.70 | -3.97% | |
| 757.17 | 782.60 | 749.40 | 780.66 | +4.32% | |
| 746.76 | 756.89 | 740.00 | 748.33 | -0.79% | |
| 761.63 | 774.39 | 754.03 | 754.29 | -2.44% | |
| 757.97 | 777.21 | 755.50 | 773.16 | +2.52% | |
| 748.54 | 757.92 | 746.96 | 754.16 | +1.73% | |
| 735.81 | 745.91 | 729.48 | 741.32 | +0.96% | |
| 735.00 | 736.24 | 724.25 | 734.26 | -0.13% | |
| 730.25 | 738.02 | 722.08 | 735.25 | +0.10% | |
| 741.00 | 741.81 | 732.24 | 734.54 | -0.76% | |
| 773.91 | 785.90 | 739.38 | 740.17 | -4.50% | |
| 771.30 | 776.70 | 754.54 | 775.04 | +1.50% | |
| 743.22 | 767.88 | 743.22 | 763.59 | +3.21% | |
| 780.18 | 780.23 | 730.90 | 739.87 | -3.27% | |
| 769.99 | 773.39 | 758.76 | 764.90 | -1.51% | |
| 791.73 | 794.27 | 775.53 | 776.62 | -1.37% | |
| 799.14 | 807.42 | 784.89 | 787.39 | -2.28% | |
| 830.50 | 830.50 | 793.84 | 805.78 | -2.27% | |
| 843.37 | 843.56 | 817.01 | 824.53 | -4.41% | |
| 842.04 | 864.83 | 840.29 | 862.54 | +3.14% | |
| 832.54 | 854.10 | 830.96 | 836.29 | +0.61% | |
| 832.84 | 843.83 | 828.19 | 831.23 | -0.26% | |
| 830.48 | 844.58 | 827.88 | 833.40 | +2.02% | |
| 815.53 | 830.87 | 812.48 | 816.86 | +0.93% | |
| 823.99 | 827.63 | 808.48 | 809.33 | -0.93% | |
| 820.56 | 831.54 | 801.60 | 816.90 | +1.05% | |
| 826.10 | 836.15 | 805.20 | 808.43 | -1.67% | |
| 827.18 | 835.00 | 815.80 | 822.16 | +0.28% | |
| 824.94 | 831.50 | 808.87 | 819.88 | +0.30% | |
| 787.99 | 821.86 | 775.05 | 817.42 | +2.51% | |
| 838.90 | 839.99 | 797.42 | 797.43 | -0.62% | |
| 771.66 | 808.72 | 771.66 | 802.37 | +19.32% | |
| 707.02 | 711.08 | 668.82 | 672.48 | -4.72% | |
| 733.05 | 733.33 | 698.36 | 705.82 | -4.97% | |
| 746.82 | 761.95 | 725.88 | 742.75 | -0.28% | |
| 764.17 | 772.04 | 742.98 | 744.85 | -3.15% | |
| 755.00 | 772.94 | 755.00 | 769.07 | +1.84% | |
| 745.94 | 763.25 | 740.28 | 755.15 | -0.67% | |
| 761.15 | 765.00 | 749.26 | 760.27 | +2.18% | |
| 759.04 | 761.10 | 740.24 | 744.03 | -0.02% | |
| 728.58 | 744.96 | 717.28 | 744.16 | -0.78% | |
| 749.22 | 759.95 | 745.43 | 750.04 | -2.56% | |
| 781.07 | 782.25 | 749.28 | 769.72 | -0.65% | |
| 780.60 | 784.30 | 766.00 | 774.74 | +1.29% | |
| 770.90 | 779.92 | 758.97 | 764.90 | -2.16% | |
| 777.61 | 790.94 | 765.09 | 781.78 | -0.21% | |
| 792.09 | 797.37 | 777.80 | 783.41 | +1.88% | |
| 758.10 | 781.27 | 750.00 | 768.98 | +0.08% | |
| 783.84 | 786.27 | 749.00 | 768.38 | -2.40% | |
| 785.00 | 804.00 | 784.81 | 787.29 | +1.63% | |
| 804.64 | 811.61 | 763.43 | 774.66 | -3.69% | |
| 826.83 | 826.83 | 796.62 | 804.33 | -3.08% | |
| 815.84 | 832.66 | 805.00 | 829.88 | +1.90% | |
| 799.89 | 826.09 | 799.61 | 814.41 | +2.04% | |
| 840.63 | 841.73 | 796.65 | 798.10 | -7.48% | |
| 863.22 | 876.52 | 855.01 | 862.66 | +1.83% | |
| 844.22 | 863.64 | 835.00 | 847.17 | +1.02% | |
| 852.79 | 860.91 | 835.58 | 838.61 | -3.48% | |
| 844.95 | 870.72 | 831.59 | 868.88 | +3.86% | |
| 846.63 | 849.67 | 833.12 | 836.59 | +1.10% | |
| 843.20 | 851.01 | 824.05 | 827.50 | -0.87% | |
| 850.67 | 860.00 | 833.47 | 834.77 | -0.89% | |
| 842.32 | 853.02 | 838.22 | 842.30 | +2.34% | |
| 817.13 | 831.80 | 811.44 | 823.05 | +1.42% | |
| 792.25 | 815.02 | 785.14 | 811.53 | +4.48% | |
| 818.63 | 822.94 | 775.88 | 776.72 | -6.17% | |
| 831.76 | 845.99 | 799.42 | 827.78 | +0.48% | |
| 823.39 | 825.10 | 802.67 | 823.79 | +0.78% | |
| 833.19 | 845.54 | 813.68 | 817.44 | -3.31% | |
| 828.65 | 847.80 | 823.27 | 845.43 | +0.70% | |
| 831.09 | 858.40 | 828.01 | 839.54 | +1.48% | |
| 833.30 | 854.78 | 824.90 | 827.28 | -0.44% | |
| 815.53 | 841.65 | 812.00 | 830.95 | +0.50% | |
| 850.11 | 854.20 | 820.11 | 826.82 | -2.55% | |
| 856.07 | 863.66 | 839.00 | 848.45 | -0.80% | |
| 865.15 | 879.37 | 853.49 | 855.26 | -0.71% | |
| 863.64 | 872.52 | 854.95 | 861.41 | +1.47% | |
| 851.63 | 856.00 | 834.34 | 848.91 | -0.03% | |
| 847.42 | 857.23 | 837.00 | 849.20 | -0.46% | |
| 868.34 | 870.79 | 851.04 | 853.15 | -0.14% | |
| 859.65 | 870.69 | 838.95 | 854.36 | -2.60% | |
| 909.18 | 911.18 | 869.80 | 877.19 | -3.93% | |
| 910.09 | 915.07 | 894.09 | 913.11 | -1.82% | |
| 926.39 | 934.11 | 916.86 | 930.03 | +0.76% | |
| 939.42 | 939.99 | 908.76 | 923.01 | -0.20% | |
| 927.11 | 938.67 | 905.00 | 924.90 | -0.71% | |
| 914.48 | 936.31 | 908.18 | 931.50 | +1.07% | |
| 939.02 | 946.11 | 919.62 | 921.64 | -0.26% | |
| 945.22 | 947.96 | 914.24 | 924.06 | -2.09% | |
| 937.25 | 951.96 | 908.62 | 943.75 | +1.12% | |
| 935.78 | 944.85 | 922.83 | 933.27 | +2.53% | |
| 906.06 | 921.22 | 893.52 | 910.26 | +0.75% | |
| 899.90 | 905.72 | 882.13 | 903.50 | +1.33% | |
| 857.28 | 901.24 | 856.01 | 891.67 | +7.00% | |
| 865.25 | 882.29 | 830.60 | 833.37 | -3.52% | |
| 866.51 | 877.19 | 851.85 | 863.78 | -2.44% | |
| 870.44 | 888.05 | 848.20 | 885.42 | +1.78% | |
| 875.95 | 881.84 | 855.36 | 869.90 | -0.37% | |
| 867.68 | 881.96 | 861.30 | 873.11 | +1.52% | |
| 850.10 | 860.48 | 838.50 | 860.00 | +2.62% | |
| 835.01 | 842.50 | 829.16 | 838.01 | +0.83% | |
| 807.81 | 833.25 | 807.15 | 831.11 | +3.11% | |
| 800.71 | 816.95 | 797.71 | 806.05 | +1.74% | |
| 802.70 | 807.78 | 788.76 | 792.25 | -1.42% | |
| 809.54 | 814.43 | 793.21 | 803.64 | -1.29% | |
| 820.18 | 823.88 | 808.72 | 814.18 | +0.24% | |
| 799.94 | 815.92 | 799.38 | 812.21 | +1.22% | |
| 799.00 | 809.93 | 790.08 | 802.43 | +0.25% | |
| 791.18 | 808.89 | 791.18 | 800.40 | +1.42% | |
| 781.72 | 794.92 | 776.91 | 789.19 | +5.17% | |
| 754.96 | 766.90 | 747.62 | 750.42 | -0.94% | |
| 756.64 | 760.17 | 742.00 | 757.54 | +0.16% | |
| 738.63 | 773.40 | 737.90 | 756.30 | -0.43% | |
| 747.86 | 769.97 | 746.11 | 759.55 | +2.88% | |
| 711.72 | 743.68 | 711.72 | 738.31 | +5.31% | |
| 738.76 | 747.43 | 695.55 | 701.10 | -4.34% | |
| 725.87 | 747.53 | 721.18 | 732.89 | +0.91% | |
| 756.00 | 761.99 | 720.68 | 726.31 | -5.03% | |
| 765.38 | 775.86 | 761.52 | 764.76 | +0.46% | |
| 746.49 | 768.27 | 736.44 | 761.27 | +2.23% | |
| 734.38 | 761.58 | 734.38 | 744.66 | +2.72% | |
| 750.05 | 755.41 | 718.20 | 724.93 | -3.51% | |
| 726.32 | 757.24 | 723.49 | 751.33 | +1.85% | |
| 733.00 | 747.97 | 731.80 | 737.66 | +1.25% | |
| 730.19 | 736.01 | 714.69 | 728.55 | +0.28% | |
| 722.63 | 732.69 | 720.97 | 726.55 | +2.34% | |
| 719.30 | 727.65 | 707.65 | 709.91 | -0.09% | |
| 711.42 | 718.92 | 701.83 | 710.53 | -1.34% | |
| 722.52 | 727.06 | 712.09 | 720.18 | -0.44% | |
| 724.91 | 735.19 | 719.71 | 723.38 | +0.58% | |
| 695.28 | 719.19 | 685.50 | 719.18 | +1.90% | |
| 706.47 | 715.15 | 700.00 | 705.79 | -1.84% | |
| 730.51 | 736.82 | 704.12 | 719.01 | -2.95% | |
| 745.02 | 750.85 | 735.00 | 740.87 | +0.62% | |
| 720.62 | 742.06 | 710.66 | 736.30 | +0.07% | |
| 719.28 | 749.98 | 714.71 | 735.78 | +1.54% | |
| 745.00 | 747.62 | 712.91 | 724.62 | -2.89% | |
| 780.00 | 780.00 | 713.98 | 746.18 | -6.94% | |
| 815.85 | 815.85 | 798.93 | 801.80 | -0.62% | |
| 796.16 | 815.00 | 790.64 | 806.80 | +0.02% | |
| 805.55 | 815.79 | 797.10 | 806.66 | -0.75% | |
| 803.87 | 821.90 | 799.19 | 812.79 | +1.15% | |
| 784.20 | 806.24 | 778.61 | 803.55 | +2.62% | |
| 797.50 | 806.37 | 780.64 | 783.06 | -1.81% | |
| 798.00 | 806.39 | 788.06 | 797.50 | -0.41% | |
| 784.68 | 809.05 | 777.52 | 800.82 | +2.29% | |
| 815.00 | 835.00 | 781.50 | 782.93 | -3.16% | |
| 800.00 | 816.60 | 785.18 | 808.51 | +3.78% | |
| 779.33 | 792.84 | 768.70 | 779.09 | +0.37% | |
| 761.43 | 787.90 | 761.43 | 776.24 | +1.56% | |
| 735.18 | 766.41 | 734.91 | 764.35 | +6.50% | |
| 704.97 | 726.86 | 696.74 | 717.68 | +1.28% | |
| 737.84 | 744.86 | 687.33 | 708.62 | -4.82% | |
| 740.00 | 747.54 | 726.24 | 744.53 | +1.76% | |
| 714.65 | 731.71 | 714.65 | 731.67 | +1.52% | |
| 720.57 | 731.13 | 712.46 | 720.73 | -1.32% | |
| 737.87 | 747.78 | 718.00 | 730.40 | +0.42% | |
| 719.16 | 735.59 | 713.95 | 727.35 | +1.55% | |
| 711.20 | 719.30 | 704.31 | 716.28 | +1.33% | |
| 697.81 | 709.00 | 694.24 | 706.87 | +1.82% | |
| 702.01 | 703.75 | 688.62 | 694.21 | -1.23% | |
| 720.50 | 724.74 | 690.00 | 702.89 | -0.82% | |
| 693.97 | 711.05 | 687.80 | 708.71 | +3.05% | |
| 684.70 | 696.74 | 680.00 | 687.76 | -1.56% | |
| 689.25 | 708.36 | 689.09 | 698.69 | +2.43% | |
| 672.74 | 689.80 | 669.76 | 682.13 | +3.24% | |
| 667.20 | 667.45 | 640.65 | 660.73 | -1.46% | |
| 662.36 | 671.06 | 662.36 | 670.55 | +1.50% | |
| 647.30 | 664.46 | 645.60 | 660.65 | +2.23% | |
| 631.22 | 652.00 | 630.90 | 646.27 | +2.87% | |
| 651.00 | 651.27 | 618.09 | 628.27 | -3.49% | |
| 655.39 | 657.46 | 646.95 | 650.97 | -0.76% | |
| 651.74 | 661.20 | 626.05 | 655.94 | +0.36% | |
| 644.71 | 662.65 | 644.56 | 653.57 | +2.34% | |
| 616.48 | 641.00 | 614.95 | 638.65 | +4.39% | |
| 618.33 | 620.00 | 610.00 | 611.79 | -0.89% | |
| 622.96 | 623.53 | 616.66 | 617.30 | -0.96% | |
| 623.28 | 629.82 | 621.50 | 623.26 | -0.61% | |
| 628.38 | 629.03 | 624.22 | 627.09 | +0.16% | |
| 622.84 | 626.63 | 618.41 | 626.07 | +0.06% | |
| 619.15 | 627.72 | 618.59 | 625.69 | +0.62% | |
| 619.21 | 627.96 | 613.85 | 621.84 | +1.71% | |
| 613.80 | 623.65 | 608.85 | 611.41 | -0.24% | |
| 607.84 | 617.60 | 602.30 | 612.86 | +2.75% | |
| 621.16 | 625.34 | 591.25 | 596.47 | -4.50% | |
| 625.00 | 630.91 | 620.47 | 624.56 | +0.08% | |
| 624.11 | 632.32 | 618.48 | 624.09 | +0.07% | |
| 641.35 | 641.77 | 604.98 | 623.65 | -2.49% | |
| 623.58 | 642.20 | 618.33 | 639.58 | +2.00% | |
| 623.83 | 633.77 | 611.15 | 627.02 | +0.53% | |
| 625.78 | 636.31 | 622.54 | 623.74 | -0.87% | |
| 626.80 | 645.32 | 621.77 | 629.22 | +0.90% | |
| 633.26 | 637.81 | 622.64 | 623.62 | -1.85% | |
| 608.99 | 638.95 | 607.00 | 635.36 | +3.82% | |
| 604.75 | 612.74 | 590.99 | 612.00 | +0.93% | |
| 611.76 | 618.15 | 602.51 | 606.37 | -0.23% | |
| 605.59 | 610.87 | 601.00 | 607.78 | -1.19% | |
| 616.92 | 619.40 | 613.02 | 615.07 | +0.71% | |
| 609.45 | 617.99 | 609.45 | 610.72 | +0.84% | |
| 600.28 | 608.84 | 587.54 | 605.61 | +0.46% | |
| 590.07 | 614.00 | 585.12 | 602.84 | +3.66% | |
| 584.17 | 585.30 | 564.92 | 581.58 | -0.26% | |
| 623.53 | 626.60 | 577.88 | 583.08 | -3.76% | |
| 618.18 | 625.14 | 603.58 | 605.84 | -1.42% | |
| 602.61 | 624.07 | 602.61 | 614.59 | +0.52% | |
| 620.64 | 626.88 | 606.66 | 611.40 | -1.36% | |
| 603.28 | 630.43 | 601.00 | 619.86 | +0.15% | |
| 641.61 | 644.12 | 615.52 | 618.96 | -3.80% | |
| 645.66 | 655.97 | 640.85 | 643.38 | +0.39% | |
| 650.65 | 655.45 | 639.71 | 640.85 | -2.36% | |
| 664.52 | 666.00 | 646.00 | 656.33 | +1.08% | |
| 645.14 | 655.63 | 636.11 | 649.34 | -0.67% | |
| 669.74 | 672.71 | 653.17 | 653.75 | -3.21% | |
| 657.31 | 679.30 | 657.31 | 675.42 | +3.20% | |
| 661.01 | 664.50 | 646.21 | 654.50 | -2.82% | |
| 673.02 | 681.84 | 670.08 | 673.52 | -0.33% | |
| 657.49 | 682.12 | 657.49 | 675.78 | +4.29% | |
| 665.00 | 715.83 | 632.06 | 648.00 | -16.60% | |
| 755.79 | 778.64 | 755.79 | 777.00 | +3.40% | |
| 755.09 | 758.72 | 747.01 | 751.44 | -0.45% | |
| 749.87 | 755.57 | 741.50 | 754.85 | +0.88% | |
| 730.00 | 752.52 | 729.89 | 748.24 | +7.46% | |
| 666.00 | 698.10 | 665.66 | 696.28 | +5.03% | |
| 695.03 | 700.29 | 646.55 | 662.93 | -3.92% | |
| 698.44 | 701.24 | 680.50 | 689.95 | -1.46% | |
| 700.00 | 704.09 | 693.36 | 700.18 | +1.62% | |
| 682.92 | 692.11 | 675.35 | 689.01 | +0.26% | |
| 692.79 | 695.91 | 683.05 | 687.22 | -0.50% | |
| 686.07 | 692.57 | 680.00 | 690.64 | +2.45% | |
| 668.00 | 681.02 | 661.01 | 674.14 | -0.43% | |
| 674.84 | 686.91 | 672.50 | 677.02 | +2.00% | |
| 687.98 | 697.91 | 663.66 | 663.74 | -2.51% | |
| 695.00 | 697.50 | 678.68 | 680.83 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EME chart for longer ranges.