EMCOR Group, Inc. (EME) NYSE

827.28

-3.67(-0.44%)

Updated at June 02 04:00PM

Currency In USD

EME Historical Return

If you invested $1000 in EMCOR Group, Inc. (EME) 10 years ago, it would be worth $18,074.72 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $6,686.71, while $1000 invested 1 year ago would be worth $1,712.44. This corresponds to total returns of 1,707.47%, 568.67%, 71.24%, respectively, with annualized returns of 33.55%, 46.2%, 71.24%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

EME Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	833.3	827.28	827.28	854.78	824.9	480,282
June 01, 2026	815.53	830.95	830.95	841.65	812	455,186
May 29, 2026	850.11	826.82	826.82	854.2	820.11	678,360
May 28, 2026	856.07	848.45	848.45	863.66	839	333,823
May 27, 2026	865.15	855.26	855.26	879.37	853.49	273,356
May 26, 2026	863.64	861.41	861.41	872.52	854.95	260,903
May 22, 2026	851.63	848.91	848.91	856	834.34	251,645
May 21, 2026	847.42	849.2	849.2	857.23	837	256,763
May 20, 2026	868.34	853.15	853.15	870.79	851.04	264,195
May 19, 2026	859.65	854.36	854.36	870.69	838.95	319,175
May 18, 2026	909.18	877.19	877.19	911.18	869.8	487,392
May 15, 2026	910.09	913.11	913.11	915.07	894.09	315,993
May 14, 2026	926.39	930.03	930.03	934.11	916.86	391,750
May 13, 2026	939.42	923.01	923.01	939.99	908.76	327,339
May 12, 2026	927.11	924.9	924.9	938.67	905	432,587
May 11, 2026	914.48	931.5	931.5	936.31	908.18	330,407
May 08, 2026	939.02	921.64	921.64	946.11	919.62	235,812
May 07, 2026	945.22	924.06	924.06	947.96	914.24	357,540
May 06, 2026	937.25	943.75	943.75	951.96	908.62	562,319
May 05, 2026	935.78	933.27	933.27	944.85	922.83	400,314
May 04, 2026	906.06	910.26	910.26	921.22	893.52	314,311
May 01, 2026	899.9	903.5	903.5	905.72	882.13	326,041
April 30, 2026	857.28	891.67	891.67	901.24	856.01	540,746
April 29, 2026	865.25	833.37	833.37	882.29	830.6	591,787
April 28, 2026	866.51	863.78	863.78	877.19	851.85	401,886
April 27, 2026	870.44	885.42	885.42	888.05	848.2	367,949
April 24, 2026	875.95	869.9	869.9	881.84	855.36	372,950
April 23, 2026	867.68	873.11	873.11	881.96	861.3	367,096
April 22, 2026	850.1	860	860	860.48	838.5	377,899
April 21, 2026	835.01	838.01	838.01	842.5	829.16	373,146
April 20, 2026	807.81	831.11	831.11	833.25	807.15	283,791
April 17, 2026	800.71	806.05	806.05	816.95	797.71	474,421
April 16, 2026	802.7	792.25	792.25	807.78	788.76	280,246
April 15, 2026	809.54	803.64	803.64	814.43	793.21	282,704
April 14, 2026	820.18	814.18	814.18	823.88	808.72	322,819
April 13, 2026	799.94	812.21	812.21	815.92	799.38	264,231
April 10, 2026	799	802.43	802.43	809.93	790.08	188,965
April 09, 2026	791.18	800.4	800.4	808.89	791.18	338,963
April 08, 2026	781.72	789.19	789.19	794.92	776.91	385,064
April 07, 2026	754.96	750.42	750.42	766.9	747.62	544,281
April 06, 2026	756.64	757.54	757.54	760.17	742	172,674
April 02, 2026	738.63	756.3	756.3	773.4	737.9	218,139
April 01, 2026	747.86	759.55	759.55	769.97	746.11	252,712
March 31, 2026	711.72	738.31	738.31	743.68	711.72	397,296
March 30, 2026	738.76	701.1	701.1	747.43	695.55	347,490
March 27, 2026	725.87	732.89	732.89	747.53	721.18	251,250
March 26, 2026	756	726.31	726.31	761.99	720.68	333,540
March 25, 2026	765.38	764.76	764.76	775.86	761.52	270,428
March 24, 2026	746.49	761.27	761.27	768.27	736.44	421,572
March 23, 2026	734.38	744.66	744.66	761.58	734.38	328,161
March 20, 2026	750.05	724.93	724.93	755.41	718.2	919,056
March 19, 2026	726.32	751.33	751.33	757.24	723.49	487,679
March 18, 2026	733	737.66	737.66	747.97	731.8	392,609
March 17, 2026	730.19	728.55	728.55	736.01	714.69	195,917
March 16, 2026	722.63	726.55	726.55	732.69	720.97	301,662
March 13, 2026	719.3	709.91	709.91	727.65	707.65	287,905
March 12, 2026	711.42	710.53	710.53	718.92	701.83	223,628
March 11, 2026	722.52	720.18	720.18	727.06	712.09	353,585
March 10, 2026	724.91	723.38	723.38	735.19	719.71	261,928
March 09, 2026	695.28	719.18	719.18	719.19	685.5	390,838