EMCOR Group, Inc. ( EME) - Price History
Monthly price history for EME (EMCOR Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $744.85 | $744.85 |
| June 2026 | $829.88 | $829.88 |
| May 2026 | $826.82 | $826.82 |
| April 2026 | $891.67 | $891.67 |
| March 2026 | $737.94 | $738.31 |
| February 2026 | $724.26 | $724.62 |
| January 2026 | $720.37 | $720.73 |
| December 2025 | $611.12 | $611.79 |
| November 2025 | $614.40 | $615.07 |
| October 2025 | $675.04 | $675.78 |
| September 2025 | $648.59 | $649.54 |
| August 2025 | $619.09 | $620 |
| July 2025 | $626.57 | $627.49 |
| June 2025 | $533.87 | $534.89 |
| May 2025 | $470.96 | $471.86 |
| April 2025 | $399.93 | $400.70 |
| March 2025 | $368.68 | $369.63 |
| February 2025 | $407.86 | $408.91 |
| January 2025 | $446.91 | $448.06 |
| December 2024 | $452.51 | $453.90 |
| November 2024 | $508.56 | $510.12 |
| October 2024 | $444.70 | $446.07 |
| September 2024 | $428.97 | $430.53 |
| August 2024 | $391.64 | $393.06 |
| July 2024 | $374.08 | $375.44 |
| June 2024 | $363.52 | $365.08 |
| May 2024 | $387 | $388.66 |
| April 2024 | $355.64 | $357.17 |
| March 2024 | $348.45 | $350.20 |
| February 2024 | $311.96 | $313.52 |
| January 2024 | $226.97 | $228.11 |
| December 2023 | $214.18 | $215.43 |
| November 2023 | $211.29 | $212.52 |
| October 2023 | $205.45 | $206.65 |
| September 2023 | $208.99 | $210.39 |
| August 2023 | $222.76 | $224.25 |
| July 2023 | $213.61 | $215.04 |
| June 2023 | $183.38 | $184.78 |
| May 2023 | $163.59 | $164.84 |
| April 2023 | $169.70 | $171 |
| March 2023 | $161.17 | $162.59 |
| February 2023 | $165.76 | $167.22 |
| January 2023 | $146.95 | $148.25 |
| December 2022 | $146.67 | $148.11 |
| November 2022 | $153.39 | $154.90 |
| October 2022 | $139.73 | $141.10 |
| September 2022 | $114.22 | $115.48 |
| August 2022 | $117.62 | $118.92 |
| July 2022 | $115.10 | $116.37 |
| June 2022 | $101.70 | $102.96 |
| May 2022 | $104.34 | $105.63 |
| April 2022 | $105.18 | $106.48 |
| March 2022 | $111.13 | $112.63 |
| February 2022 | $114 | $115.54 |
| January 2022 | $117.62 | $119.21 |
| December 2021 | $125.56 | $127.39 |
| November 2021 | $117.63 | $119.34 |
| October 2021 | $119.75 | $121.49 |
| September 2021 | $113.60 | $115.38 |
| August 2021 | $119.62 | $121.50 |
| July 2021 | $119.93 | $121.81 |
| June 2021 | $121.16 | $123.19 |
| May 2021 | $124.03 | $126.11 |
| April 2021 | $117.82 | $119.80 |
| March 2021 | $110.19 | $112.16 |
| February 2021 | $95.66 | $97.37 |
| January 2021 | $86.75 | $88.30 |
| December 2020 | $89.73 | $91.46 |
| November 2020 | $84.55 | $86.18 |
| October 2020 | $66.90 | $68.19 |
| September 2020 | $66.36 | $67.71 |
| August 2020 | $73.51 | $75.01 |
| July 2020 | $67.13 | $68.50 |
| June 2020 | $64.74 | $66.14 |
| May 2020 | $62.20 | $63.55 |
| April 2020 | $62.18 | $63.53 |
| March 2020 | $59.94 | $61.32 |
| February 2020 | $75.19 | $76.92 |
| January 2020 | $80.32 | $82.17 |
| December 2019 | $84.28 | $86.30 |
| November 2019 | $86.85 | $88.93 |
| October 2019 | $85.66 | $87.71 |
| September 2019 | $84.02 | $86.12 |
| August 2019 | $85.31 | $87.44 |
| July 2019 | $82.34 | $84.39 |
| June 2019 | $85.88 | $88.10 |
| May 2019 | $78.53 | $80.56 |
| April 2019 | $82.02 | $84.14 |
| March 2019 | $71.16 | $73.08 |
| February 2019 | $70.24 | $72.13 |
| January 2019 | $63.52 | $65.23 |
| December 2018 | $58.05 | $59.69 |
| November 2018 | $70.86 | $72.86 |
| October 2018 | $69.03 | $70.98 |
| September 2018 | $72.96 | $75.11 |
| August 2018 | $77.81 | $80.10 |
| July 2018 | $74.75 | $76.95 |
| June 2018 | $73.92 | $76.18 |
| May 2018 | $73.68 | $75.93 |
| April 2018 | $71.41 | $73.59 |
| March 2018 | $75.55 | $77.93 |
| February 2018 | $73.98 | $76.31 |
| January 2018 | $78.79 | $81.28 |
| December 2017 | $79.17 | $81.75 |
| November 2017 | $78.22 | $80.77 |
| October 2017 | $77.97 | $80.51 |
| September 2017 | $67.12 | $69.38 |
| August 2017 | $63.89 | $66.04 |
| July 2017 | $65.30 | $67.50 |
| June 2017 | $63.17 | $65.38 |
| May 2017 | $60.89 | $63.02 |
| April 2017 | $63.52 | $65.74 |
| March 2017 | $60.75 | $62.95 |
| February 2017 | $59.33 | $61.48 |
| January 2017 | $67.25 | $69.69 |
| December 2016 | $68.20 | $70.76 |
| November 2016 | $66.86 | $69.37 |
| October 2016 | $58.27 | $60.46 |
| September 2016 | $57.38 | $59.62 |
| August 2016 | $55.11 | $57.26 |
| July 2016 | $53.61 | $55.70 |
| June 2016 | $47.34 | $49.26 |
| May 2016 | $45.70 | $47.55 |
| April 2016 | $46.59 | $48.48 |
| March 2016 | $46.63 | $48.60 |
| February 2016 | $44.01 | $45.87 |
| January 2016 | $43.85 | $45.70 |
| December 2015 | $46.01 | $48.04 |
| November 2015 | $48.27 | $50.40 |
| October 2015 | $46.24 | $48.28 |
| September 2015 | $42.30 | $44.25 |
| August 2015 | $44.06 | $46.09 |
| July 2015 | $45.73 | $47.83 |
| June 2015 | $45.59 | $47.77 |
| May 2015 | $43.30 | $45.37 |
| April 2015 | $42.60 | $44.63 |
| March 2015 | $44.28 | $46.47 |
| February 2015 | $41.95 | $44.03 |
| January 2015 | $38.46 | $40.36 |
| December 2014 | $42.30 | $44.49 |
| November 2014 | $41.22 | $43.35 |
| October 2014 | $41.96 | $44.13 |
| September 2014 | $37.92 | $39.96 |
| August 2014 | $41 | $43.20 |
| July 2014 | $38.85 | $40.93 |
| June 2014 | $42.19 | $44.53 |
| May 2014 | $42.18 | $44.52 |
| April 2014 | $43.57 | $45.99 |
| March 2014 | $44.25 | $46.79 |
| February 2014 | $44.24 | $46.78 |
| January 2014 | $40.20 | $42.51 |
| December 2013 | $40.06 | $42.44 |
| November 2013 | $37.50 | $39.73 |
| October 2013 | $34.98 | $37.06 |
| September 2013 | $36.88 | $39.13 |
| August 2013 | $35.42 | $37.59 |
| July 2013 | $38.90 | $41.28 |
| June 2013 | $38.26 | $40.65 |
| May 2013 | $37.41 | $39.75 |
| April 2013 | $35.20 | $37.40 |
| March 2013 | $39.83 | $42.39 |
| February 2013 | $36.24 | $38.57 |
| January 2013 | $34.14 | $36.33 |
| December 2012 | $32.52 | $34.61 |
| November 2012 | $30.59 | $32.85 |
| October 2012 | $29.94 | $32.16 |
| September 2012 | $26.53 | $28.54 |
| August 2012 | $25.68 | $27.63 |
| July 2012 | $24.47 | $26.33 |
| June 2012 | $25.81 | $27.82 |
| May 2012 | $25.38 | $27.35 |
| April 2012 | $27.20 | $29.32 |
| March 2012 | $25.67 | $27.72 |
| February 2012 | $25.74 | $27.80 |
| January 2012 | $26.70 | $28.83 |
| December 2011 | $24.78 | $26.81 |
| November 2011 | $23.69 | $25.63 |
| October 2011 | $23.18 | $25.07 |
| September 2011 | $18.75 | $20.33 |
| August 2011 | $21.13 | $22.91 |
| July 2011 | $25.75 | $27.92 |
| June 2011 | $27.03 | $29.31 |
| May 2011 | $28.01 | $30.37 |
| April 2011 | $28.59 | $31 |
| March 2011 | $28.56 | $30.97 |
| February 2011 | $29.38 | $31.86 |
| January 2011 | $27.92 | $30.28 |
| December 2010 | $26.73 | $28.98 |
| November 2010 | $24.72 | $26.80 |
| October 2010 | $23.84 | $25.85 |
| September 2010 | $22.68 | $24.59 |
| August 2010 | $20.97 | $22.74 |
| July 2010 | $23.99 | $26.01 |
| June 2010 | $21.37 | $23.17 |
| May 2010 | $23.03 | $24.97 |
| April 2010 | $26.34 | $28.56 |
| March 2010 | $22.72 | $24.63 |
| February 2010 | $21.23 | $23.02 |
| January 2010 | $22.19 | $24.06 |
| December 2009 | $24.81 | $26.90 |
| November 2009 | $21.95 | $23.80 |
| October 2009 | $21.78 | $23.62 |
| September 2009 | $23.35 | $25.32 |
| August 2009 | $21.37 | $23.17 |
| July 2009 | $22.24 | $24.12 |
| June 2009 | $18.56 | $20.12 |
| May 2009 | $20.72 | $22.47 |
| April 2009 | $19.17 | $20.79 |
| March 2009 | $15.84 | $17.17 |
| February 2009 | $14.21 | $15.41 |
| January 2009 | $18.99 | $20.59 |
| December 2008 | $20.69 | $22.43 |
| November 2008 | $14.54 | $15.77 |
| October 2008 | $16.39 | $17.77 |
| September 2008 | $24.27 | $26.32 |
| August 2008 | $31.42 | $34.07 |
| July 2008 | $27.78 | $30.12 |
| June 2008 | $26.31 | $28.53 |
| May 2008 | $27.07 | $29.35 |
| April 2008 | $23.11 | $25.06 |
| March 2008 | $20.48 | $22.21 |
| February 2008 | $22.22 | $24.09 |
| January 2008 | $20.20 | $21.90 |
| December 2007 | $21.79 | $23.63 |
| November 2007 | $24.57 | $26.64 |
| October 2007 | $31.75 | $34.43 |
| September 2007 | $28.92 | $31.36 |
| August 2007 | $28.91 | $31.35 |
| July 2007 | $33.11 | $35.90 |
| June 2007 | $33.62 | $72.90 |
| May 2007 | $30.24 | $65.59 |
| April 2007 | $28.91 | $62.69 |
| March 2007 | $27.20 | $58.98 |
| February 2007 | $27.67 | $60.01 |
| January 2007 | $26.48 | $57.42 |
| December 2006 | $26.21 | $56.85 |
| November 2006 | $27.52 | $59.67 |
| October 2006 | $27.28 | $59.15 |
| September 2006 | $25.29 | $54.84 |
| August 2006 | $25.56 | $55.44 |
| July 2006 | $23.76 | $51.52 |
| June 2006 | $22.44 | $48.67 |
| May 2006 | $22.18 | $48.09 |
| April 2006 | $23.08 | $50.05 |
| March 2006 | $22.90 | $49.66 |
| February 2006 | $20.10 | $43.59 |
| January 2006 | $18.91 | $82.02 |
| December 2005 | $15.57 | $67.53 |
| November 2005 | $16.31 | $70.75 |
| October 2005 | $14.06 | $61 |
| September 2005 | $13.67 | $59.30 |
| August 2005 | $12.71 | $55.14 |
| July 2005 | $11.87 | $51.50 |
| June 2005 | $11.27 | $48.90 |
| May 2005 | $10.95 | $47.50 |
| April 2005 | $10.30 | $44.68 |
| March 2005 | $10.80 | $46.82 |
| February 2005 | $11.12 | $48.23 |
| January 2005 | $9.90 | $42.96 |
| December 2004 | $10.42 | $45.18 |
| November 2004 | $10.66 | $46.22 |
| October 2004 | $9.12 | $39.57 |
| September 2004 | $8.67 | $37.62 |
| August 2004 | $9.36 | $40.60 |
| July 2004 | $9.98 | $43.27 |
| June 2004 | $10.14 | $43.98 |
| May 2004 | $9.77 | $42.38 |
| April 2004 | $9.43 | $40.90 |
| March 2004 | $8.46 | $36.70 |
| February 2004 | $8.63 | $37.45 |
| January 2004 | $9.41 | $40.81 |
| December 2003 | $10.12 | $43.90 |
| November 2003 | $9.48 | $41.10 |
| October 2003 | $8.69 | $37.69 |
| September 2003 | $9.81 | $42.55 |
| August 2003 | $10.16 | $44.07 |
| July 2003 | $9.52 | $41.30 |
| June 2003 | $11.38 | $49.36 |
| May 2003 | $11.44 | $49.63 |
| April 2003 | $11.78 | $51.07 |
| March 2003 | $11.12 | $48.25 |
| February 2003 | $11.14 | $48.30 |
| January 2003 | $10.95 | $47.49 |
| December 2002 | $12.22 | $53.01 |
| November 2002 | $12.29 | $53.30 |
| October 2002 | $11.21 | $48.61 |
| September 2002 | $11.46 | $49.70 |
| August 2002 | $12.57 | $54.51 |
| July 2002 | $12.34 | $53.50 |
| June 2002 | $13.53 | $58.70 |
| May 2002 | $13.02 | $56.47 |
| April 2002 | $14.03 | $60.85 |
| March 2002 | $13.37 | $58 |
| February 2002 | $12.17 | $52.79 |
| January 2002 | $11.02 | $47.80 |
| December 2001 | $10.47 | $45.40 |
| November 2001 | $10.48 | $45.45 |
| October 2001 | $9.02 | $39.12 |
| September 2001 | $7.36 | $31.90 |
| August 2001 | $8.99 | $38.99 |
| July 2001 | $10.02 | $43.48 |
| June 2001 | $8.34 | $36.15 |
| May 2001 | $10.20 | $44.25 |
| April 2001 | $8.17 | $35.45 |
| March 2001 | $7.06 | $30.63 |
| February 2001 | $6.84 | $29.65 |
| January 2001 | $6.43 | $27.90 |
| December 2000 | $5.88 | $25.50 |
| November 2000 | $5.71 | $24.75 |
| October 2000 | $5.98 | $25.94 |
| September 2000 | $6 | $26 |
| August 2000 | $5.58 | $24.20 |
| July 2000 | $5.40 | $23.44 |
| June 2000 | $5.35 | $23.19 |
| May 2000 | $5.09 | $22.06 |
| April 2000 | $5.16 | $22.38 |
| March 2000 | $4.84 | $21 |
| February 2000 | $5.19 | $22.50 |
| January 2000 | $4.19 | $18.19 |
| December 1999 | $4.21 | $18.25 |
| November 1999 | $4.04 | $17.50 |
| October 1999 | $4.32 | $18.75 |
| September 1999 | $4.44 | $19.25 |
| August 1999 | $4.91 | $21.31 |
| July 1999 | $5.13 | $22.25 |
| June 1999 | $5.81 | $25.19 |
| May 1999 | $5.22 | $22.62 |
| April 1999 | $4.77 | $20.69 |
| March 1999 | $3.96 | $17.19 |
| February 1999 | $3.83 | $16.62 |
| January 1999 | $3.82 | $16.56 |
| December 1998 | $3.72 | $16.12 |
| November 1998 | $3.78 | $16.38 |
| October 1998 | $3.68 | $15.94 |
| September 1998 | $3.57 | $15.50 |
| August 1998 | $2.94 | $12.75 |
| July 1998 | $4.61 | $20 |
| June 1998 | $4.41 | $19.12 |
| May 1998 | $4.60 | $19.94 |
| April 1998 | $4.87 | $21.12 |
| March 1998 | $4.96 | $21.50 |
| February 1998 | $5.07 | $22 |
| January 1998 | $4.84 | $21 |
| December 1997 | $4.73 | $20.50 |
| November 1997 | $4.61 | $20 |
| October 1997 | $4.40 | $19.06 |
| September 1997 | $4.61 | $20 |
| August 1997 | $3.52 | $15.25 |
| July 1997 | $3.52 | $15.25 |
| June 1997 | $3.66 | $15.88 |
| May 1997 | $3.32 | $14.41 |
| April 1997 | $3.28 | $14.25 |
| March 1997 | $3.40 | $14.75 |
| February 1997 | $3.86 | $16.75 |
| January 1997 | $3.69 | $16 |
| December 1996 | $3 | $13 |
| November 1996 | $3.17 | $13.75 |
| October 1996 | $3.37 | $14.62 |
| September 1996 | $3.49 | $15.12 |
| August 1996 | $3.40 | $14.75 |
| July 1996 | $3.86 | $16.75 |
| June 1996 | $3.49 | $15.12 |
| May 1996 | $3.76 | $16.31 |
| April 1996 | $3.28 | $14.25 |
| March 1996 | $2.80 | $12.12 |
| February 1996 | $2.54 | $11 |
| January 1996 | $2.45 | $10.62 |
| December 1995 | $2.22 | $9.62 |
| November 1995 | $2.13 | $9.25 |
| October 1995 | $1.87 | $8.12 |
| September 1995 | $2.13 | $9.25 |
| August 1995 | $1.77 | $7.69 |
| July 1995 | $1.90 | $8.25 |
| June 1995 | $1.86 | $8.06 |
| May 1995 | $1.87 | $8.12 |
| April 1995 | $1.47 | $6.38 |
| March 1995 | $1.10 | $4.75 |
| February 1995 | $1.30 | $5.62 |
| January 1995 | $1.12 | $4.84 |
EME
List: Challengers
Price: $744.85
52 week price:
Dividend Yield: 0.17%
5-year range yield:
Forward Dividend Yield: 0.21%
Payout Ratio: 5.74%
Payout Ratio Range:
Dividend Per Share: 1.60 USD
Earnings Per Share: 29.77 USD
P/E Ratio: 31.35
Exchange: NYQ
Sector: Industrials
Industry: Engineering & Construction
Country: United States
Volume: 263800
Ebitda: 128.7 millionMarket Capitalization: 34.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 16
DGR3: 24.50%
DGR5: 26.20%
DGR10: 13.10%