EMCOR Group, Inc.
EMENYSEIndustrials● Active
$812.86
$-4.58(-0.56%)
Market Cap$36.2B
P/E Ratio—
52W High$951.96
52W Low$455.14
EMCOR Group, Inc.（EME）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
eme · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$951.96
May 6, 2026
-14.1% from here
5-Year Low5Y
$95.64
Jun 21, 2022
+754.7% from low
IPO Priceadj.
$1.34
Jan 10, 1995
+60.9K% since IPO
1 Year Ago
$473.79
Jun 9, 2025
+72.5% in 1Y
5 Years Ago
$129.07
Jun 8, 2021
+533.3% in 5Y
10 Years Ago
$48.65
Jun 8, 2016
+1.6K% in 10Y
Historical Price Data · EME
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $833.19 | $845.54 | $813.68 | $817.44 | $817.44 | 358K | -1.89% |
| Jun 4, 2026 | $828.65 | $847.80 | $823.27 | $845.43 | $845.43 | 239K | +2.02% |
| Jun 3, 2026 | $831.09 | $858.40 | $828.01 | $839.54 | $839.54 | 360K | +1.02% |
| Jun 2, 2026 | $833.30 | $854.78 | $824.90 | $827.28 | $827.28 | 512K | -0.72% |
| Jun 1, 2026 | $815.53 | $841.65 | $812.00 | $830.95 | $830.95 | 456K | +1.89% |
| May 29, 2026 | $850.11 | $854.20 | $820.11 | $826.82 | $826.82 | 686K | -2.74% |
| May 28, 2026 | $856.07 | $863.66 | $839.00 | $848.45 | $848.45 | 335K | -0.89% |
| May 27, 2026 | $865.15 | $879.37 | $853.49 | $855.26 | $855.26 | 273K | -1.14% |
| May 26, 2026 | $863.64 | $872.52 | $854.95 | $861.41 | $861.41 | 261K | -0.26% |
| May 22, 2026 | $851.63 | $856.00 | $834.34 | $848.91 | $848.91 | 252K | -0.32% |
| May 21, 2026 | $847.42 | $857.23 | $837.00 | $849.20 | $849.20 | 259K | +0.21% |
| May 20, 2026 | $868.34 | $870.79 | $851.04 | $853.15 | $853.15 | 264K | -1.75% |
| May 19, 2026 | $859.65 | $870.69 | $838.95 | $854.36 | $854.36 | 319K | -0.62% |
| May 18, 2026 | $909.18 | $911.18 | $869.80 | $877.19 | $877.19 | 488K | -3.52% |
| May 15, 2026 | $910.09 | $915.07 | $894.09 | $913.11 | $913.11 | 316K | +0.33% |
| May 14, 2026 | $926.39 | $934.11 | $916.86 | $930.03 | $930.03 | 397K | +0.39% |
| May 13, 2026 | $939.42 | $939.99 | $908.76 | $923.01 | $923.01 | 328K | -1.75% |
| May 12, 2026 | $927.11 | $938.67 | $905.00 | $924.90 | $924.90 | 434K | -0.24% |
| May 11, 2026 | $914.48 | $936.31 | $908.18 | $931.50 | $931.50 | 330K | +1.86% |
| May 8, 2026 | $939.02 | $946.11 | $919.62 | $921.64 | $921.64 | 259K | -1.85% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · EME
Jan 1 → Dec 31 · 6 years2026+32.6%$616.48 → $817.44
+32.6%
2025+34.2%$455.99 → $611.79
+34.2%
2024+112.4%$213.68 → $453.90
+112.4%
2023+44.7%$148.86 → $215.43
+44.7%
2022+16.0%$127.70 → $148.11
+16.0%
2021-1.2%$128.94 → $127.39
-1.2%
Best Year2024 · +112.4%
Worst Year2021 · -1.2%
Positive Years5 / 6
Avg Annual Return+39.8%
6Y Total Return+534.0%
6Y CAGR~+36.0% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$909.30+0.00%
Mkt Cap $418.9B
GE Aerospace
GE
$327.58+0.00%
Mkt Cap $342.3B
RTX Corporation
RTX
$180.96+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.36+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.37+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$586.62+0.00%
Mkt Cap $158.3B
Eaton Corporation plc
ETN
$399.60+0.00%
Mkt Cap $155.2B
Honeywell International Inc.
HON
$214.23+0.00%
Mkt Cap $135.7B
Lockheed Martin Corporation
LMT
$522.64+0.00%
Mkt Cap $120.5B
Vertiv Holdings Co
VRT
$304.04+0.00%
Mkt Cap $116.8BWhat If You Invested in EME?
If you invested $1,000 in EME 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$16,802
Total Return+1580.2%
CAGR~+32.6% / yr
Profit+$15,802
Based on Jun 8, 2016 · $48.65Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
EMCOR Group, Inc.（EME）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $817.44。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
EME 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
EME 历史股价FMP 日线复权 OHLCV