EMCOR Group, Inc. (EME) Stock Price History
Historical prices from 1995 to 2026
- 1M
- -6.7%
- 3M
- +2.4%
- YTD
- +20.3%
- 1Y
- +39.4%
- 3Y
- +60.9%
- 5Y
- +44.6%
Loading 10-year price history...
EME Historical Performance
EME Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +14.3%
- 2003 annual price return
- -19.8%
- 2004 annual price return
- +3.0%
- 2005 annual price return
- +50.3%
- 2006 annual price return
- +59.8%
- 2007 annual price return
- -16.0%
- 2008 annual price return
- -2.1%
- 2009 annual price return
- +16.1%
- 2010 annual price return
- +3.9%
- 2011 annual price return
- -8.4%
- 2012 annual price return
- +26.4%
- 2013 annual price return
- +21.2%
- 2014 annual price return
- +6.3%
- 2015 annual price return
- +9.6%
- 2016 annual price return
- +53.0%
- 2017 annual price return
- +15.4%
- 2018 annual price return
- -27.2%
- 2019 annual price return
- +45.4%
- 2020 annual price return
- +5.7%
- 2021 annual price return
- +42.7%
- 2022 annual price return
- +16.3%
- 2023 annual price return
- +45.3%
- 2024 annual price return
- +113.3%
- 2025 annual price return
- +33.7%
- 2026 annual price return
- +13.5%
EME Stock Price Trajectory (1995–2026)
As of July 8, 2026, EMCOR Group, Inc. (EME) trades at $768.38, representing a +39.4% return over the past year. The stock has delivered a +536.3% total return over five years (+44.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $950.74 on May 6, 2026. From this peak, EME has corrected -19.2%, currently trading 4% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers PWR (+70.2% 1Y), MTZ (+108.7% 1Y), and WLDN (+5.0% 1Y), EME has underperformed the peer group average. Compare EME vs PWR →
EME Historical Price Data · from 1995
Rows 1–50 of 7,925| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 783.84 | 786.33 | 749.01 | 768.38 | 421K | -2.40% |
| 2026-07-06 | 791.10 | 804.00 | 784.80 | 787.29 | 434K | +1.63% |
| 2026-07-02 | 804.64 | 811.61 | 763.43 | 774.66 | 568K | -3.69% |
| 2026-07-01 | 826.83 | 826.83 | 797.48 | 804.33 | 316K | -3.08% |
| 2026-06-30 | 820.57 | 832.66 | 805.00 | 829.88 | 333K | +1.90% |
| 2026-06-29 | 799.89 | 826.09 | 799.61 | 814.41 | 493K | +2.04% |
| 2026-06-26 | 840.63 | 841.73 | 796.65 | 798.10 | 598K | -7.48% |
| 2026-06-25 | 862.92 | 876.52 | 855.01 | 862.66 | 276K | +1.83% |
| 2026-06-24 | 842.86 | 862.34 | 835.00 | 847.17 | 289K | +1.02% |
| 2026-06-23 | 846.55 | 860.48 | 835.58 | 838.61 | 482K | -3.48% |
| 2026-06-22 | 844.95 | 870.39 | 831.59 | 868.88 | 324K | +3.86% |
| 2026-06-18 | 846.63 | 849.67 | 833.12 | 836.59 | 773K | +1.10% |
| 2026-06-17 | 843.20 | 851.00 | 824.56 | 827.50 | 390K | -0.87% |
| 2026-06-16 | 850.67 | 860.00 | 833.47 | 834.77 | 320K | -0.89% |
| 2026-06-15 | 842.32 | 853.02 | 838.22 | 842.30 | 140K | +2.34% |
| 2026-06-12 | 814.73 | 831.80 | 811.44 | 823.05 | 244K | +1.42% |
| 2026-06-11 | 792.25 | 814.31 | 785.14 | 811.53 | 275K | +4.48% |
| 2026-06-10 | 813.69 | 822.94 | 775.88 | 776.72 | 352K | -6.17% |
| 2026-06-09 | 831.76 | 845.99 | 799.42 | 827.78 | 285K | +0.48% |
| 2026-06-08 | 823.39 | 825.10 | 802.67 | 823.79 | 356K | +0.78% |
| 2026-06-05 | 835.05 | 845.54 | 813.68 | 817.44 | 330K | -3.31% |
| 2026-06-04 | 824.78 | 847.76 | 824.78 | 845.43 | 230K | +0.70% |
| 2026-06-03 | 831.09 | 858.40 | 828.01 | 839.54 | 354K | +1.48% |
| 2026-06-02 | 833.30 | 853.93 | 824.89 | 827.28 | 439K | -0.44% |
| 2026-06-01 | 815.29 | 841.65 | 812.00 | 830.95 | 443K | +0.50% |
| 2026-05-29 | 850.11 | 853.70 | 820.11 | 826.82 | 400K | -2.55% |
| 2026-05-28 | 853.00 | 863.65 | 839.00 | 848.45 | 326K | -0.80% |
| 2026-05-27 | 865.15 | 879.37 | 853.47 | 855.26 | 265K | -0.71% |
| 2026-05-26 | 863.64 | 871.85 | 854.95 | 861.41 | 252K | +1.47% |
| 2026-05-22 | 851.63 | 856.00 | 834.34 | 848.91 | 36K | -0.03% |
| 2026-05-21 | 847.42 | 857.23 | 837.00 | 849.20 | 230K | -0.46% |
| 2026-05-20 | 868.34 | 870.78 | 851.00 | 853.15 | 259K | -0.14% |
| 2026-05-19 | 856.61 | 870.69 | 838.95 | 854.36 | 259K | -2.60% |
| 2026-05-18 | 907.44 | 911.18 | 870.00 | 877.19 | 484K | -3.93% |
| 2026-05-15 | 910.09 | 915.07 | 894.09 | 913.11 | 316K | -1.82% |
| 2026-05-14 | 926.39 | 934.16 | 916.86 | 930.03 | 372K | +0.76% |
| 2026-05-13 | 939.42 | 939.99 | 908.76 | 923.01 | 319K | -0.20% |
| 2026-05-12 | 927.11 | 938.67 | 905.00 | 924.90 | 391K | -0.71% |
| 2026-05-11 | 912.38 | 936.31 | 908.18 | 931.50 | 330K | +1.07% |
| 2026-05-08 | 945.34 | 946.11 | 919.62 | 921.64 | 229K | -0.26% |
| 2026-05-07 | 944.89 | 947.96 | 914.24 | 924.06 | 346K | -2.09% |
| 2026-05-06 | 939.31 | 950.74 | 908.62 | 943.75 | 528K | +1.12% |
| 2026-05-05 | 935.78 | 944.85 | 922.83 | 933.27 | 172K | +2.53% |
| 2026-05-04 | 906.06 | 921.22 | 893.51 | 910.26 | 215K | +0.75% |
| 2026-05-01 | 898.59 | 905.72 | 882.13 | 903.50 | 276K | +1.33% |
| 2026-04-30 | 857.28 | 901.24 | 856.00 | 891.67 | 541K | +7.00% |
| 2026-04-29 | 865.25 | 882.28 | 830.61 | 833.37 | 592K | -3.52% |
| 2026-04-28 | 866.51 | 877.19 | 851.85 | 863.78 | 375K | -2.44% |
| 2026-04-27 | 870.44 | 888.05 | 848.20 | 885.42 | 303K | +1.78% |
| 2026-04-24 | 875.95 | 878.92 | 855.36 | 869.90 | 373K | -0.37% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
EME — Frequently Asked Questions
Quick answers to the most common questions about buying EME stock.
How has EME stock performed recently?
EME returned +39.4% over the past year, beating its 5-year annualized CAGR of +44.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is EME's all-time high price?
EMCOR Group, Inc. reached $950.74 on 2026-05-06. The 52-week high is $950.74. Current 1-year return of +39.4% places the stock closer to historical peaks.
Where can I download EME historical price data?
This page provides EME daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1995-2026, downloadable in CSV format.