EMCOR Group, Inc. ( EME) - Price History
Monthly price history for EME (EMCOR Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $784.66 | $784.66 |
| September 2026 | $754.49 | $754.49 |
| August 2026 | $734.54 | $734.54 |
| July 2026 | $797.43 | $797.43 |
| June 2026 | $829.45 | $829.88 |
| May 2026 | $826.39 | $826.82 |
| April 2026 | $891.21 | $891.67 |
| March 2026 | $737.56 | $738.31 |
| February 2026 | $723.88 | $724.62 |
| January 2026 | $720 | $720.73 |
| December 2025 | $610.80 | $611.79 |
| November 2025 | $614.08 | $615.07 |
| October 2025 | $674.69 | $675.78 |
| September 2025 | $648.25 | $649.54 |
| August 2025 | $618.77 | $620 |
| July 2025 | $626.25 | $627.49 |
| June 2025 | $533.59 | $534.89 |
| May 2025 | $470.71 | $471.86 |
| April 2025 | $399.73 | $400.70 |
| March 2025 | $368.49 | $369.63 |
| February 2025 | $407.65 | $408.91 |
| January 2025 | $446.68 | $448.06 |
| December 2024 | $452.28 | $453.90 |
| November 2024 | $508.30 | $510.12 |
| October 2024 | $444.48 | $446.07 |
| September 2024 | $428.75 | $430.53 |
| August 2024 | $391.44 | $393.06 |
| July 2024 | $373.89 | $375.44 |
| June 2024 | $363.33 | $365.08 |
| May 2024 | $386.80 | $388.66 |
| April 2024 | $355.46 | $357.17 |
| March 2024 | $348.28 | $350.20 |
| February 2024 | $311.80 | $313.52 |
| January 2024 | $226.86 | $228.11 |
| December 2023 | $214.07 | $215.43 |
| November 2023 | $211.18 | $212.52 |
| October 2023 | $205.35 | $206.65 |
| September 2023 | $208.88 | $210.39 |
| August 2023 | $222.64 | $224.25 |
| July 2023 | $213.50 | $215.04 |
| June 2023 | $183.28 | $184.78 |
| May 2023 | $163.50 | $164.84 |
| April 2023 | $169.61 | $171 |
| March 2023 | $161.08 | $162.59 |
| February 2023 | $165.67 | $167.22 |
| January 2023 | $146.88 | $148.25 |
| December 2022 | $146.60 | $148.11 |
| November 2022 | $153.32 | $154.90 |
| October 2022 | $139.66 | $141.10 |
| September 2022 | $114.16 | $115.48 |
| August 2022 | $117.56 | $118.92 |
| July 2022 | $115.04 | $116.37 |
| June 2022 | $101.65 | $102.96 |
| May 2022 | $104.29 | $105.63 |
| April 2022 | $105.12 | $106.48 |
| March 2022 | $111.07 | $112.63 |
| February 2022 | $113.94 | $115.54 |
| January 2022 | $117.56 | $119.21 |
| December 2021 | $125.50 | $127.39 |
| November 2021 | $117.57 | $119.34 |
| October 2021 | $119.68 | $121.49 |
| September 2021 | $113.54 | $115.38 |
| August 2021 | $119.56 | $121.50 |
| July 2021 | $119.87 | $121.81 |
| June 2021 | $121.10 | $123.19 |
| May 2021 | $123.96 | $126.11 |
| April 2021 | $117.76 | $119.80 |
| March 2021 | $110.13 | $112.16 |
| February 2021 | $95.61 | $97.37 |
| January 2021 | $86.70 | $88.30 |
| December 2020 | $89.69 | $91.46 |
| November 2020 | $84.51 | $86.18 |
| October 2020 | $66.87 | $68.19 |
| September 2020 | $66.32 | $67.71 |
| August 2020 | $73.47 | $75.01 |
| July 2020 | $67.10 | $68.50 |
| June 2020 | $64.70 | $66.14 |
| May 2020 | $62.17 | $63.55 |
| April 2020 | $62.15 | $63.53 |
| March 2020 | $59.91 | $61.32 |
| February 2020 | $75.15 | $76.92 |
| January 2020 | $80.28 | $82.17 |
| December 2019 | $84.23 | $86.30 |
| November 2019 | $86.80 | $88.93 |
| October 2019 | $85.61 | $87.71 |
| September 2019 | $83.98 | $86.12 |
| August 2019 | $85.27 | $87.44 |
| July 2019 | $82.29 | $84.39 |
| June 2019 | $85.83 | $88.10 |
| May 2019 | $78.48 | $80.56 |
| April 2019 | $81.97 | $84.14 |
| March 2019 | $71.12 | $73.08 |
| February 2019 | $70.20 | $72.13 |
| January 2019 | $63.48 | $65.23 |
| December 2018 | $58.02 | $59.69 |
| November 2018 | $70.82 | $72.86 |
| October 2018 | $68.99 | $70.98 |
| September 2018 | $72.92 | $75.11 |
| August 2018 | $77.77 | $80.10 |
| July 2018 | $74.71 | $76.95 |
| June 2018 | $73.89 | $76.18 |
| May 2018 | $73.64 | $75.93 |
| April 2018 | $71.37 | $73.59 |
| March 2018 | $75.51 | $77.93 |
| February 2018 | $73.94 | $76.31 |
| January 2018 | $78.75 | $81.28 |
| December 2017 | $79.13 | $81.75 |
| November 2017 | $78.18 | $80.77 |
| October 2017 | $77.93 | $80.51 |
| September 2017 | $67.08 | $69.38 |
| August 2017 | $63.85 | $66.04 |
| July 2017 | $65.26 | $67.50 |
| June 2017 | $63.14 | $65.38 |
| May 2017 | $60.86 | $63.02 |
| April 2017 | $63.48 | $65.74 |
| March 2017 | $60.71 | $62.95 |
| February 2017 | $59.30 | $61.48 |
| January 2017 | $67.22 | $69.69 |
| December 2016 | $68.17 | $70.76 |
| November 2016 | $66.83 | $69.37 |
| October 2016 | $58.24 | $60.46 |
| September 2016 | $57.36 | $59.62 |
| August 2016 | $55.08 | $57.26 |
| July 2016 | $53.58 | $55.70 |
| June 2016 | $47.32 | $49.26 |
| May 2016 | $45.67 | $47.55 |
| April 2016 | $46.57 | $48.48 |
| March 2016 | $46.61 | $48.60 |
| February 2016 | $43.99 | $45.87 |
| January 2016 | $43.82 | $45.70 |
| December 2015 | $45.98 | $48.04 |
| November 2015 | $48.24 | $50.40 |
| October 2015 | $46.21 | $48.28 |
| September 2015 | $42.28 | $44.25 |
| August 2015 | $44.04 | $46.09 |
| July 2015 | $45.70 | $47.83 |
| June 2015 | $45.57 | $47.77 |
| May 2015 | $43.28 | $45.37 |
| April 2015 | $42.58 | $44.63 |
| March 2015 | $44.25 | $46.47 |
| February 2015 | $41.93 | $44.03 |
| January 2015 | $38.44 | $40.36 |
| December 2014 | $42.28 | $44.49 |
| November 2014 | $41.20 | $43.35 |
| October 2014 | $41.94 | $44.13 |
| September 2014 | $37.91 | $39.96 |
| August 2014 | $40.98 | $43.20 |
| July 2014 | $38.83 | $40.93 |
| June 2014 | $42.16 | $44.53 |
| May 2014 | $42.16 | $44.52 |
| April 2014 | $43.55 | $45.99 |
| March 2014 | $44.22 | $46.79 |
| February 2014 | $44.22 | $46.78 |
| January 2014 | $40.18 | $42.51 |
| December 2013 | $40.04 | $42.44 |
| November 2013 | $37.48 | $39.73 |
| October 2013 | $34.96 | $37.06 |
| September 2013 | $36.86 | $39.13 |
| August 2013 | $35.41 | $37.59 |
| July 2013 | $38.88 | $41.28 |
| June 2013 | $38.24 | $40.65 |
| May 2013 | $37.39 | $39.75 |
| April 2013 | $35.18 | $37.40 |
| March 2013 | $39.81 | $42.39 |
| February 2013 | $36.22 | $38.57 |
| January 2013 | $34.12 | $36.33 |
| December 2012 | $32.50 | $34.61 |
| November 2012 | $30.57 | $32.85 |
| October 2012 | $29.93 | $32.16 |
| September 2012 | $26.51 | $28.54 |
| August 2012 | $25.67 | $27.63 |
| July 2012 | $24.46 | $26.33 |
| June 2012 | $25.80 | $27.82 |
| May 2012 | $25.36 | $27.35 |
| April 2012 | $27.19 | $29.32 |
| March 2012 | $25.66 | $27.72 |
| February 2012 | $25.73 | $27.80 |
| January 2012 | $26.68 | $28.83 |
| December 2011 | $24.77 | $26.81 |
| November 2011 | $23.68 | $25.63 |
| October 2011 | $23.16 | $25.07 |
| September 2011 | $18.74 | $20.33 |
| August 2011 | $21.12 | $22.91 |
| July 2011 | $25.74 | $27.92 |
| June 2011 | $27.02 | $29.31 |
| May 2011 | $27.99 | $30.37 |
| April 2011 | $28.57 | $31 |
| March 2011 | $28.55 | $30.97 |
| February 2011 | $29.37 | $31.86 |
| January 2011 | $27.91 | $30.28 |
| December 2010 | $26.71 | $28.98 |
| November 2010 | $24.70 | $26.80 |
| October 2010 | $23.83 | $25.85 |
| September 2010 | $22.67 | $24.59 |
| August 2010 | $20.96 | $22.74 |
| July 2010 | $23.98 | $26.01 |
| June 2010 | $21.36 | $23.17 |
| May 2010 | $23.02 | $24.97 |
| April 2010 | $26.32 | $28.56 |
| March 2010 | $22.70 | $24.63 |
| February 2010 | $21.22 | $23.02 |
| January 2010 | $22.18 | $24.06 |
| December 2009 | $24.80 | $26.90 |
| November 2009 | $21.94 | $23.80 |
| October 2009 | $21.77 | $23.62 |
| September 2009 | $23.34 | $25.32 |
| August 2009 | $21.36 | $23.17 |
| July 2009 | $22.23 | $24.12 |
| June 2009 | $18.55 | $20.12 |
| May 2009 | $20.71 | $22.47 |
| April 2009 | $19.16 | $20.79 |
| March 2009 | $15.83 | $17.17 |
| February 2009 | $14.20 | $15.41 |
| January 2009 | $18.98 | $20.59 |
| December 2008 | $20.68 | $22.43 |
| November 2008 | $14.54 | $15.77 |
| October 2008 | $16.38 | $17.77 |
| September 2008 | $24.26 | $26.32 |
| August 2008 | $31.40 | $34.07 |
| July 2008 | $27.76 | $30.12 |
| June 2008 | $26.30 | $28.53 |
| May 2008 | $27.05 | $29.35 |
| April 2008 | $23.10 | $25.06 |
| March 2008 | $20.47 | $22.21 |
| February 2008 | $22.20 | $24.09 |
| January 2008 | $20.19 | $21.90 |
| December 2007 | $21.78 | $23.63 |
| November 2007 | $24.56 | $26.64 |
| October 2007 | $31.74 | $34.43 |
| September 2007 | $28.91 | $31.36 |
| August 2007 | $28.90 | $31.35 |
| July 2007 | $33.09 | $35.90 |
| June 2007 | $33.60 | $72.90 |
| May 2007 | $30.23 | $65.59 |
| April 2007 | $28.89 | $62.69 |
| March 2007 | $27.18 | $58.98 |
| February 2007 | $27.66 | $60.01 |
| January 2007 | $26.46 | $57.42 |
| December 2006 | $26.20 | $56.85 |
| November 2006 | $27.50 | $59.67 |
| October 2006 | $27.26 | $59.15 |
| September 2006 | $25.27 | $54.84 |
| August 2006 | $25.55 | $55.44 |
| July 2006 | $23.74 | $51.52 |
| June 2006 | $22.43 | $48.67 |
| May 2006 | $22.16 | $48.09 |
| April 2006 | $23.07 | $50.05 |
| March 2006 | $22.89 | $49.66 |
| February 2006 | $20.09 | $43.59 |
| January 2006 | $18.90 | $82.02 |
| December 2005 | $15.56 | $67.53 |
| November 2005 | $16.30 | $70.75 |
| October 2005 | $14.06 | $61 |
| September 2005 | $13.66 | $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 | $10.79 | $46.82 |
| February 2005 | $11.11 | $48.23 |
| January 2005 | $9.90 | $42.96 |
| December 2004 | $10.41 | $45.18 |
| November 2004 | $10.65 | $46.22 |
| October 2004 | $9.12 | $39.57 |
| September 2004 | $8.67 | $37.62 |
| August 2004 | $9.36 | $40.60 |
| July 2004 | $9.97 | $43.27 |
| June 2004 | $10.14 | $43.98 |
| May 2004 | $9.77 | $42.38 |
| April 2004 | $9.42 | $40.90 |
| March 2004 | $8.46 | $36.70 |
| February 2004 | $8.63 | $37.45 |
| January 2004 | $9.40 | $40.81 |
| December 2003 | $10.12 | $43.90 |
| November 2003 | $9.47 | $41.10 |
| October 2003 | $8.68 | $37.69 |
| September 2003 | $9.80 | $42.55 |
| August 2003 | $10.16 | $44.07 |
| July 2003 | $9.52 | $41.30 |
| June 2003 | $11.37 | $49.36 |
| May 2003 | $11.44 | $49.63 |
| April 2003 | $11.77 | $51.07 |
| March 2003 | $11.12 | $48.25 |
| February 2003 | $11.13 | $48.30 |
| January 2003 | $10.94 | $47.49 |
| December 2002 | $12.22 | $53.01 |
| November 2002 | $12.28 | $53.30 |
| October 2002 | $11.20 | $48.61 |
| September 2002 | $11.45 | $49.70 |
| August 2002 | $12.56 | $54.51 |
| July 2002 | $12.33 | $53.50 |
| June 2002 | $13.53 | $58.70 |
| May 2002 | $13.01 | $56.47 |
| April 2002 | $14.02 | $60.85 |
| March 2002 | $13.37 | $58 |
| February 2002 | $12.16 | $52.79 |
| January 2002 | $11.02 | $47.80 |
| December 2001 | $10.46 | $45.40 |
| November 2001 | $10.47 | $45.45 |
| October 2001 | $9.02 | $39.12 |
| September 2001 | $7.35 | $31.90 |
| August 2001 | $8.98 | $38.99 |
| July 2001 | $10.02 | $43.48 |
| June 2001 | $8.33 | $36.15 |
| May 2001 | $10.20 | $44.25 |
| April 2001 | $8.17 | $35.45 |
| March 2001 | $7.06 | $30.63 |
| February 2001 | $6.83 | $29.65 |
| January 2001 | $6.43 | $27.90 |
| December 2000 | $5.88 | $25.50 |
| November 2000 | $5.70 | $24.75 |
| October 2000 | $5.98 | $25.94 |
| September 2000 | $5.99 | $26 |
| August 2000 | $5.58 | $24.20 |
| July 2000 | $5.40 | $23.44 |
| June 2000 | $5.34 | $23.19 |
| May 2000 | $5.08 | $22.06 |
| April 2000 | $5.16 | $22.38 |
| March 2000 | $4.84 | $21 |
| February 2000 | $5.18 | $22.50 |
| January 2000 | $4.19 | $18.19 |
| December 1999 | $4.20 | $18.25 |
| November 1999 | $4.03 | $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 | $5.80 | $25.19 |
| May 1999 | $5.21 | $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 | $3.77 | $16.38 |
| October 1998 | $3.67 | $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 | $4.59 | $19.94 |
| April 1998 | $4.87 | $21.12 |
| March 1998 | $4.95 | $21.50 |
| February 1998 | $5.07 | $22 |
| January 1998 | $4.84 | $21 |
| December 1997 | $4.72 | $20.50 |
| November 1997 | $4.61 | $20 |
| October 1997 | $4.39 | $19.06 |
| September 1997 | $4.61 | $20 |
| August 1997 | $3.51 | $15.25 |
| July 1997 | $3.51 | $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 | $3.48 | $15.12 |
| August 1996 | $3.40 | $14.75 |
| July 1996 | $3.86 | $16.75 |
| June 1996 | $3.48 | $15.12 |
| May 1996 | $3.76 | $16.31 |
| April 1996 | $3.28 | $14.25 |
| March 1996 | $2.79 | $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: $784.66
52 week price:
Dividend Yield: 0.18%
5-year range yield:
Forward Dividend Yield: 0.19%
Payout Ratio: 5.74%
Payout Ratio Range:
Dividend Per Share: 1.60 USD
Earnings Per Share: 32.23 USD
P/E Ratio: 25.51
Exchange: NYQ
Sector: Industrials
Industry: Engineering & Construction
Country: United States
Volume: 263800
Ebitda: 128.7 millionMarket Capitalization: 36.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 16
DGR3: 24.50%
DGR5: 26.20%
DGR10: 13.10%