EMCOR Group, Inc. (EME) NYSE

Currency In USD

EME Historical Return

If you invested $1000 in EMCOR Group, Inc. (EME) 10 years ago, it would be worth $14,112.67 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $6,593.26, while $1000 invested 1 year ago would be worth $1,273.88. This corresponds to total returns of 1,311.27%, 559.33%, 27.39%, respectively, with annualized returns of 30.29%, 45.82%, 27.39%.

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
August 21, 2026	791.73	776.62	776.62	794.27	775.53	325,550
August 20, 2026	799.14	787.39	787.39	807.42	784.89	285,461
August 19, 2026	830.5	805.78	805.78	830.5	793.84	408,533
August 18, 2026	843.37	824.53	824.53	843.56	817.01	288,224
August 17, 2026	842.04	862.54	862.54	864.83	840.29	311,759
August 14, 2026	832.54	836.29	836.29	854.1	830.96	288,814
August 13, 2026	832.84	831.23	831.23	843.83	828.19	280,410
August 12, 2026	830.48	833.4	833.4	844.58	827.88	324,384
August 11, 2026	815.53	816.86	816.86	830.87	812.48	287,822
August 10, 2026	823.99	809.33	809.33	827.63	808.48	286,392
August 07, 2026	820.56	816.9	816.9	831.54	801.6	346,402
August 06, 2026	826.1	808.43	808.43	836.15	805.2	314,634
August 05, 2026	827.18	822.16	822.16	835	815.8	375,347
August 04, 2026	824.94	819.88	819.88	831.5	808.87	447,423
August 03, 2026	787.99	817.42	817.42	821.86	775.05	565,630
July 31, 2026	838.9	797.43	797.43	839.99	797.42	609,036
July 30, 2026	771.66	802.37	802.37	808.72	771.66	878,101
July 29, 2026	707.02	672.48	672.48	711.08	668.82	764,178
July 28, 2026	733.05	705.82	705.82	733.33	698.36	523,670
July 27, 2026	746.82	742.75	742.75	761.95	725.88	436,859
July 23, 2026	755	769.07	769.07	772.94	755	353,517
July 22, 2026	745.94	755.15	755.15	763.25	740.28	318,725
July 21, 2026	761.15	760.27	760.27	765	749.26	298,584
July 20, 2026	759.04	744.03	744.03	761.1	740.24	434,847
July 17, 2026	728.58	744.16	744.16	744.96	717.28	1.53M
July 16, 2026	749.22	750.04	750.04	759.95	745.43	474,438
July 15, 2026	781.07	769.72	769.72	782.25	749.28	473,512
July 14, 2026	780.6	774.74	774.74	784.3	766	355,231
July 13, 2026	770.9	764.9	764.9	779.92	758.97	258,703
July 10, 2026	777.61	781.78	781.78	790.94	765.09	277,383
July 09, 2026	792.09	783.41	783.41	797.37	777.8	389,800
July 08, 2026	758.1	768.98	768.98	781.27	750	281,177
July 07, 2026	783.84	768.38	768.38	786.27	749	421,185
July 06, 2026	785	787.29	787.29	804	784.81	464,682
July 02, 2026	804.64	774.66	774.66	811.61	763.43	568,036
July 01, 2026	826.83	804.33	804.33	826.83	796.62	342,043
June 30, 2026	815.84	829.88	829.88	832.66	805	369,972
June 29, 2026	799.89	814.41	814.41	826.09	799.61	533,989
June 26, 2026	840.63	798.1	798.1	841.73	796.65	1.34M
June 25, 2026	863.22	862.66	862.66	876.52	855.01	282,974
June 24, 2026	844.22	847.17	847.17	863.64	835	309,027
June 23, 2026	852.79	838.61	838.61	860.91	835.58	481,522
June 22, 2026	844.95	868.88	868.88	870.72	831.59	421,535
June 18, 2026	846.63	836.59	836.59	849.67	833.12	1.13M
June 17, 2026	843.2	827.5	827.5	851.01	824.05	390,521
June 16, 2026	850.67	834.77	834.77	860	833.47	327,556
June 15, 2026	842.32	842.3	842.3	853.02	838.22	401,940
June 12, 2026	817.13	823.05	823.05	831.8	811.44	246,798
June 11, 2026	792.25	811.53	811.53	815.02	785.14	281,064
June 10, 2026	818.63	776.72	776.72	822.94	775.88	415,917
June 09, 2026	831.76	827.78	827.78	845.99	799.42	296,854
June 08, 2026	823.39	823.79	823.79	825.1	802.67	356,167
June 05, 2026	833.19	817.44	817.44	845.54	813.68	355,115
June 04, 2026	828.65	845.43	845.43	847.8	823.27	239,125
June 03, 2026	831.09	839.54	839.54	858.4	830.03	289,678
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