EMCOR Group, Inc. (EME) Stock Price History
Historical prices from 1995 to 2026
- 1M
- +7.1%
- 3M
- +1.5%
- YTD
- +23.2%
- 1Y
- +19.1%
- 3Y
- +56.1%
- 5Y
- +45.7%
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
- +24.9%
EME Stock Price Trajectory (1995–2026)
As of October 3, 2026, EMCOR Group, Inc. (EME) trades at $786.61, representing a +19.1% return over the past year. The stock has delivered a +560.6% total return over five years (+45.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $951.96 on May 6, 2026. From this peak, EME has corrected -17.4%, currently trading 2% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers PWR (+60.8% 1Y), MTZ (+0.2% 1Y), and WLDN (-21.4% 1Y), EME has underperformed the peer group average. Compare EME vs PWR →
EME Historical Price Data · from 1995
Rows 1–50 of 7,986| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 780.00 | 794.95 | 778.10 | 786.61 | 369K | +2.29% |
| 2026-10-01 | 753.54 | 769.47 | 750.37 | 769.03 | 320K | +1.93% |
| 2026-09-30 | 761.64 | 761.86 | 749.24 | 754.49 | 396K | -0.99% |
| 2026-09-29 | 771.84 | 776.67 | 757.23 | 762.03 | 295K | -0.46% |
| 2026-09-28 | 761.26 | 774.54 | 752.25 | 765.52 | 381K | +0.43% |
| 2026-09-25 | 752.88 | 763.87 | 747.87 | 762.21 | 259K | +1.36% |
| 2026-09-24 | 739.45 | 755.49 | 730.00 | 751.96 | 324K | +0.02% |
| 2026-09-23 | 756.70 | 760.90 | 750.07 | 751.80 | 218K | -0.62% |
| 2026-09-22 | 756.15 | 760.86 | 752.29 | 756.50 | 344K | -0.16% |
| 2026-09-21 | 747.96 | 762.83 | 746.68 | 757.71 | 371K | +1.02% |
| 2026-09-18 | 732.37 | 754.74 | 730.00 | 750.09 | 838K | +2.86% |
| 2026-09-17 | 757.71 | 757.71 | 723.87 | 729.26 | 479K | -1.38% |
| 2026-09-16 | 747.04 | 754.25 | 732.88 | 739.46 | 309K | +0.54% |
| 2026-09-15 | 757.32 | 760.00 | 732.75 | 735.52 | 312K | -1.89% |
| 2026-09-14 | 740.34 | 756.24 | 736.01 | 749.70 | 391K | -3.97% |
| 2026-09-11 | 757.17 | 782.60 | 749.40 | 780.66 | 237K | +4.32% |
| 2026-09-10 | 746.76 | 757.64 | 740.00 | 748.33 | 231K | -0.79% |
| 2026-09-09 | 764.56 | 774.09 | 754.00 | 754.29 | 269K | -2.44% |
| 2026-09-08 | 757.97 | 777.21 | 756.02 | 773.16 | 327K | +2.52% |
| 2026-09-04 | 748.54 | 757.92 | 746.96 | 754.16 | 338K | +1.73% |
| 2026-09-03 | 729.37 | 745.91 | 728.95 | 741.32 | 247K | +0.96% |
| 2026-09-02 | 732.46 | 735.60 | 724.34 | 734.26 | 301K | -0.13% |
| 2026-09-01 | 733.68 | 737.73 | 722.08 | 735.25 | 337K | +0.10% |
| 2026-08-31 | 738.75 | 740.77 | 732.60 | 734.54 | 573K | -0.76% |
| 2026-08-28 | 773.91 | 774.44 | 739.48 | 740.17 | 370K | -4.50% |
| 2026-08-27 | 771.30 | 776.70 | 754.54 | 775.04 | 464K | +1.50% |
| 2026-08-26 | 743.22 | 767.88 | 743.22 | 763.59 | 401K | +3.21% |
| 2026-08-25 | 780.18 | 780.18 | 730.89 | 739.87 | 389K | -3.27% |
| 2026-08-24 | 769.99 | 773.39 | 758.76 | 764.90 | 304K | -1.51% |
| 2026-08-21 | 791.73 | 794.27 | 775.53 | 776.62 | 326K | -1.37% |
| 2026-08-20 | 799.14 | 807.42 | 784.89 | 787.39 | 286K | -2.28% |
| 2026-08-19 | 830.50 | 830.50 | 793.84 | 805.78 | 409K | -2.27% |
| 2026-08-18 | 843.37 | 843.56 | 817.01 | 824.53 | 288K | -4.41% |
| 2026-08-17 | 842.04 | 864.83 | 840.29 | 862.54 | 315K | +3.14% |
| 2026-08-14 | 832.54 | 854.10 | 830.96 | 836.29 | 289K | +0.61% |
| 2026-08-13 | 832.84 | 843.83 | 828.19 | 831.23 | 280K | -0.26% |
| 2026-08-12 | 830.48 | 844.58 | 827.88 | 833.40 | 349K | +2.02% |
| 2026-08-11 | 815.53 | 830.87 | 812.48 | 816.86 | 288K | +0.93% |
| 2026-08-10 | 823.99 | 827.63 | 808.48 | 809.33 | 287K | -0.93% |
| 2026-08-07 | 820.56 | 831.54 | 801.60 | 816.90 | 357K | +1.05% |
| 2026-08-06 | 826.10 | 836.15 | 805.20 | 808.43 | 381K | -1.67% |
| 2026-08-05 | 827.18 | 835.00 | 815.80 | 822.16 | 376K | +0.28% |
| 2026-08-04 | 824.94 | 831.50 | 808.87 | 819.88 | 451K | +0.30% |
| 2026-08-03 | 787.99 | 821.86 | 775.05 | 817.42 | 566K | +2.51% |
| 2026-07-31 | 838.90 | 839.99 | 797.42 | 797.43 | 610K | -0.62% |
| 2026-07-30 | 771.66 | 808.72 | 771.66 | 802.37 | 880K | +19.32% |
| 2026-07-29 | 707.02 | 711.08 | 668.82 | 672.48 | 766K | -4.72% |
| 2026-07-28 | 733.05 | 733.33 | 698.36 | 705.82 | 525K | -4.97% |
| 2026-07-27 | 746.82 | 761.95 | 725.88 | 742.75 | 437K | -0.28% |
| 2026-07-24 | 764.17 | 772.04 | 742.98 | 744.85 | 296K | -3.15% |
EME Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +19.1% over the past year, beating its 5-year annualized CAGR of +45.7%. The stock trades above its 200-day moving average, confirming the uptrend.
What is EME's all-time high price?
EMCOR Group, Inc. reached $951.96 on 2026-05-06. The 52-week high is $951.96. Current 1-year return of +19.1% 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.