EMCOR Group, Inc. (EME) stock
EMENYSEElectrical WorkFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 24/303% above fair value
$679.55−9.77 (-1.42%)
Close on Oct 30, 2026Market cap $29.97BP/E 19.6Yield 0.15%
Price history
Emcor share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$679.55
-1.42% on the day
52-week range
$564.92 – $951.96
-28.6% from the high
Change over 52 weeks
+4.9%
From $648.00 on Oct 30, 2025
Average volume
418,605
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $662.97 | $694.28 | $658.49 | $679.55 | -1.42% | 553,289 |
| Oct 29, 2026 | $700.00 | $722.40 | $676.71 | $689.32 | +1.59% | 666,733 |
| Oct 28, 2026 | $682.82 | $684.71 | $665.55 | $678.55 | +1.83% | 434,229 |
| Oct 27, 2026 | $675.33 | $676.50 | $661.89 | $666.36 | +0.06% | 438,021 |
| Oct 26, 2026 | $655.84 | $670.46 | $650.01 | $665.93 | +2.82% | 448,739 |
| Oct 23, 2026 | $646.84 | $657.77 | $631.70 | $647.66 | -1.93% | 577,322 |
| Oct 22, 2026 | $686.14 | $686.87 | $653.56 | $660.41 | -5.54% | 644,787 |
| Oct 21, 2026 | $715.22 | $721.87 | $686.52 | $699.17 | -0.47% | 462,835 |
| Oct 20, 2026 | $702.48 | $712.94 | $691.09 | $702.48 | -2.00% | 448,680 |
| Oct 19, 2026 | $736.33 | $736.43 | $715.06 | $716.79 | -0.67% | 232,018 |
| Oct 16, 2026 | $730.26 | $737.22 | $719.53 | $721.66 | -1.48% | 267,989 |
| Oct 15, 2026 | $727.82 | $734.51 | $704.87 | $732.53 | -1.72% | 409,427 |
| Oct 14, 2026 | $762.75 | $773.88 | $736.90 | $745.35 | -3.96% | 339,052 |
| Oct 13, 2026 | $769.77 | $778.04 | $754.80 | $776.05 | -0.40% | 388,956 |
| Oct 12, 2026 | $785.25 | $791.88 | $776.24 | $779.16 | -1.30% | 341,281 |
| Oct 9, 2026 | $788.15 | $793.95 | $774.74 | $789.45 | +1.44% | 180,581 |
| Oct 8, 2026 | $776.54 | $787.73 | $761.78 | $778.24 | -0.82% | 370,113 |
| Oct 7, 2026 | $806.57 | $806.57 | $769.30 | $784.66 | -4.83% | 368,125 |
| Oct 6, 2026 | $786.18 | $834.23 | $785.00 | $824.52 | +5.82% | 422,688 |
| Oct 5, 2026 | $785.35 | $791.00 | $771.19 | $779.20 | -0.94% | 395,624 |
| Oct 2, 2026 | $780.00 | $794.95 | $777.95 | $786.61 | +2.29% | 370,132 |
| Oct 1, 2026 | $754.49 | $769.54 | $750.30 | $769.03 | +1.93% | 319,857 |
| Sep 30, 2026 | $761.64 | $763.71 | $749.24 | $754.49 | -0.99% | 405,345 |
| Sep 29, 2026 | $771.84 | $776.67 | $757.23 | $762.03 | -0.46% | 429,649 |
| Sep 28, 2026 | $761.26 | $774.54 | $752.25 | $765.52 | +0.43% | 386,197 |
| Sep 25, 2026 | $754.27 | $763.69 | $747.87 | $762.21 | +1.36% | 265,225 |
| Sep 24, 2026 | $739.45 | $755.49 | $730.00 | $751.96 | +0.02% | 327,716 |
| Sep 23, 2026 | $756.70 | $762.00 | $750.07 | $751.80 | -0.62% | 219,236 |
| Sep 22, 2026 | $757.28 | $762.30 | $752.19 | $756.50 | -0.16% | 344,155 |
| Sep 21, 2026 | $760.06 | $762.19 | $737.48 | $757.71 | +1.02% | 381,386 |
| Sep 18, 2026 | $731.15 | $754.74 | $729.91 | $750.09 | +2.86% | 848,878 |
| Sep 17, 2026 | $757.99 | $758.32 | $723.87 | $729.26 | -1.38% | 479,256 |
| Sep 16, 2026 | $747.04 | $754.25 | $732.88 | $739.46 | +0.54% | 309,562 |
| Sep 15, 2026 | $757.32 | $760.72 | $732.57 | $735.52 | -1.89% | 321,817 |
| Sep 14, 2026 | $740.34 | $756.24 | $736.01 | $749.70 | -3.97% | 391,640 |
| Sep 11, 2026 | $757.17 | $782.60 | $749.40 | $780.66 | +4.32% | 241,398 |
| Sep 10, 2026 | $746.76 | $756.89 | $740.00 | $748.33 | -0.79% | 231,286 |
| Sep 9, 2026 | $761.63 | $774.39 | $754.03 | $754.29 | -2.44% | 270,342 |
| Sep 8, 2026 | $757.97 | $777.21 | $755.50 | $773.16 | +2.52% | 338,704 |
| Sep 4, 2026 | $748.54 | $757.92 | $746.96 | $754.16 | +1.73% | 344,607 |
| Sep 3, 2026 | $735.81 | $745.91 | $729.48 | $741.32 | +0.96% | 247,911 |
| Sep 2, 2026 | $735.00 | $736.24 | $724.25 | $734.26 | -0.13% | 300,950 |
| Sep 1, 2026 | $730.25 | $738.02 | $722.08 | $735.25 | +0.10% | 354,577 |
| Aug 31, 2026 | $741.00 | $741.81 | $732.24 | $734.54 | -0.76% | 578,875 |
| Aug 28, 2026 | $773.91 | $785.90 | $739.38 | $740.17 | -4.50% | 371,276 |
| Aug 27, 2026 | $771.30 | $776.70 | $754.54 | $775.04 | +1.50% | 465,873 |
| Aug 26, 2026 | $743.22 | $767.88 | $743.22 | $763.59 | +3.21% | 406,061 |
| Aug 25, 2026 | $780.18 | $780.23 | $730.90 | $739.87 | -3.27% | 388,297 |
| Aug 24, 2026 | $769.99 | $773.39 | $758.76 | $764.90 | -1.51% | 304,339 |
| Aug 21, 2026 | $791.73 | $794.27 | $775.53 | $776.62 | -1.37% | 326,228 |
| Aug 20, 2026 | $799.14 | $807.42 | $784.89 | $787.39 | -2.28% | 285,537 |
| Aug 19, 2026 | $830.50 | $830.50 | $793.84 | $805.78 | -2.27% | 409,375 |
| Aug 18, 2026 | $843.37 | $843.56 | $817.01 | $824.53 | -4.41% | 288,404 |
| Aug 17, 2026 | $842.04 | $864.83 | $840.29 | $862.54 | +3.14% | 315,107 |
| Aug 14, 2026 | $832.54 | $854.10 | $830.96 | $836.29 | +0.61% | 288,951 |
| Aug 13, 2026 | $832.84 | $843.83 | $828.19 | $831.23 | -0.26% | 280,449 |
| Aug 12, 2026 | $830.48 | $844.58 | $827.88 | $833.40 | +2.02% | 349,271 |
| Aug 11, 2026 | $815.53 | $830.87 | $812.48 | $816.86 | +0.93% | 288,090 |
| Aug 10, 2026 | $823.99 | $827.63 | $808.48 | $809.33 | -0.93% | 286,541 |
| Aug 7, 2026 | $820.56 | $831.54 | $801.60 | $816.90 | +1.05% | 356,558 |
| Aug 6, 2026 | $826.10 | $836.15 | $805.20 | $808.43 | -1.67% | 380,519 |
| Aug 5, 2026 | $827.18 | $835.00 | $815.80 | $822.16 | +0.28% | 375,942 |
| Aug 4, 2026 | $824.94 | $831.50 | $808.87 | $819.88 | +0.30% | 450,946 |
| Aug 3, 2026 | $787.99 | $821.86 | $775.05 | $817.42 | +2.51% | 565,818 |
| Jul 31, 2026 | $838.90 | $839.99 | $797.42 | $797.43 | -0.62% | 609,759 |
| Jul 30, 2026 | $771.66 | $808.72 | $771.66 | $802.37 | +19.32% | 879,821 |
| Jul 29, 2026 | $707.02 | $711.08 | $668.82 | $672.48 | -4.72% | 765,524 |
| Jul 28, 2026 | $733.05 | $733.33 | $698.36 | $705.82 | -4.97% | 524,862 |
| Jul 27, 2026 | $746.82 | $761.95 | $725.88 | $742.75 | -0.28% | 437,009 |
| Jul 24, 2026 | $764.17 | $772.04 | $742.98 | $744.85 | -3.15% | 296,254 |
| Jul 23, 2026 | $755.00 | $772.94 | $755.00 | $769.07 | +1.84% | 353,760 |
| Jul 22, 2026 | $745.94 | $763.25 | $740.28 | $755.15 | -0.67% | 318,873 |
| Jul 21, 2026 | $761.15 | $765.00 | $749.26 | $760.27 | +2.18% | 298,617 |
| Jul 20, 2026 | $759.04 | $761.10 | $740.24 | $744.03 | -0.02% | 435,434 |
| Jul 17, 2026 | $728.58 | $744.96 | $717.28 | $744.16 | -0.78% | 1,526,854 |
| Jul 16, 2026 | $749.22 | $759.95 | $745.43 | $750.04 | -2.56% | 479,277 |
| Jul 15, 2026 | $781.07 | $782.25 | $749.28 | $769.72 | -0.65% | 484,798 |
| Jul 14, 2026 | $780.60 | $784.30 | $766.00 | $774.74 | +1.29% | 355,593 |
| Jul 13, 2026 | $770.90 | $779.92 | $758.97 | $764.90 | -2.16% | 261,744 |
| Jul 10, 2026 | $777.61 | $790.94 | $765.09 | $781.78 | -0.21% | 293,706 |
| Jul 9, 2026 | $792.09 | $797.37 | $777.80 | $783.41 | +1.88% | 393,114 |
| Jul 8, 2026 | $758.10 | $781.27 | $750.00 | $768.98 | +0.08% | 285,521 |
| Jul 7, 2026 | $783.84 | $786.27 | $749.00 | $768.38 | -2.40% | 427,329 |
| Jul 6, 2026 | $785.00 | $804.00 | $784.81 | $787.29 | +1.63% | 490,876 |
| Jul 2, 2026 | $804.64 | $811.61 | $763.43 | $774.66 | -3.69% | 569,730 |
| Jul 1, 2026 | $826.83 | $826.83 | $796.62 | $804.33 | -3.08% | 342,412 |
| Jun 30, 2026 | $815.84 | $832.66 | $805.00 | $829.88 | +1.90% | 381,141 |
| Jun 29, 2026 | $799.89 | $826.09 | $799.61 | $814.41 | +2.04% | 537,846 |
| Jun 26, 2026 | $840.63 | $841.73 | $796.65 | $798.10 | -7.48% | 1,357,673 |
| Jun 25, 2026 | $863.22 | $876.52 | $855.01 | $862.66 | +1.83% | 284,145 |
| Jun 24, 2026 | $844.22 | $863.64 | $835.00 | $847.17 | +1.02% | 335,268 |
| Jun 23, 2026 | $852.79 | $860.91 | $835.58 | $838.61 | -3.48% | 483,079 |
| Jun 22, 2026 | $844.95 | $870.72 | $831.59 | $868.88 | +3.86% | 422,727 |
| Jun 18, 2026 | $846.63 | $849.67 | $833.12 | $836.59 | +1.10% | 1,132,523 |
| Jun 17, 2026 | $843.20 | $851.01 | $824.05 | $827.50 | -0.87% | 390,666 |
| Jun 16, 2026 | $850.67 | $860.00 | $833.47 | $834.77 | -0.89% | 330,357 |
| Jun 15, 2026 | $842.32 | $853.02 | $838.22 | $842.30 | +2.34% | 403,687 |
| Jun 12, 2026 | $817.13 | $831.80 | $811.44 | $823.05 | +1.42% | 247,065 |
| Jun 11, 2026 | $792.25 | $815.02 | $785.14 | $811.53 | +4.48% | 281,209 |
| Jun 10, 2026 | $818.63 | $822.94 | $775.88 | $776.72 | -6.17% | 418,032 |
| Jun 9, 2026 | $831.76 | $845.99 | $799.42 | $827.78 | +0.48% | 300,183 |
| Jun 8, 2026 | $823.39 | $825.10 | $802.67 | $823.79 | +0.78% | 358,962 |
| Jun 5, 2026 | $833.19 | $845.54 | $813.68 | $817.44 | -3.31% | 357,978 |
| Jun 4, 2026 | $828.65 | $847.80 | $823.27 | $845.43 | +0.70% | 239,173 |
| Jun 3, 2026 | $831.09 | $858.40 | $828.01 | $839.54 | +1.48% | 360,061 |
| Jun 2, 2026 | $833.30 | $854.78 | $824.90 | $827.28 | -0.44% | 511,612 |
| Jun 1, 2026 | $815.53 | $841.65 | $812.00 | $830.95 | +0.50% | 456,072 |
| May 29, 2026 | $850.11 | $854.20 | $820.11 | $826.82 | -2.55% | 685,840 |
| May 28, 2026 | $856.07 | $863.66 | $839.00 | $848.45 | -0.80% | 335,316 |
| May 27, 2026 | $865.15 | $879.37 | $853.49 | $855.26 | -0.71% | 273,480 |
| May 26, 2026 | $863.64 | $872.52 | $854.95 | $861.41 | +1.47% | 260,957 |
| May 22, 2026 | $851.63 | $856.00 | $834.34 | $848.91 | -0.03% | 252,026 |
| May 21, 2026 | $847.42 | $857.23 | $837.00 | $849.20 | -0.46% | 258,720 |
| May 20, 2026 | $868.34 | $870.79 | $851.04 | $853.15 | -0.14% | 264,334 |
| May 19, 2026 | $859.65 | $870.69 | $838.95 | $854.36 | -2.60% | 319,260 |
| May 18, 2026 | $909.18 | $911.18 | $869.80 | $877.19 | -3.93% | 487,586 |
| May 15, 2026 | $910.09 | $915.07 | $894.09 | $913.11 | -1.82% | 316,046 |
| May 14, 2026 | $926.39 | $934.11 | $916.86 | $930.03 | +0.76% | 396,584 |
| May 13, 2026 | $939.42 | $939.99 | $908.76 | $923.01 | -0.20% | 328,036 |
| May 12, 2026 | $927.11 | $938.67 | $905.00 | $924.90 | -0.71% | 433,651 |
| May 11, 2026 | $914.48 | $936.31 | $908.18 | $931.50 | +1.07% | 321,386 |
| May 8, 2026 | $939.02 | $946.11 | $919.62 | $921.64 | -0.26% | 258,964 |
| May 7, 2026 | $945.22 | $947.96 | $914.24 | $924.06 | -2.09% | 357,960 |
| May 6, 2026 | $937.25 | $951.96 | $908.62 | $943.75 | +1.12% | 562,451 |
| May 5, 2026 | $935.78 | $944.85 | $922.83 | $933.27 | +2.53% | 400,649 |
| May 4, 2026 | $906.06 | $921.22 | $893.52 | $910.26 | +0.75% | 314,399 |
| May 1, 2026 | $899.90 | $905.72 | $882.13 | $903.50 | +1.33% | 326,298 |
| Apr 30, 2026 | $857.28 | $901.24 | $856.01 | $891.67 | +7.00% | 541,414 |
| Apr 29, 2026 | $865.25 | $882.29 | $830.60 | $833.37 | -3.52% | 592,532 |
| Apr 28, 2026 | $866.51 | $877.19 | $851.85 | $863.78 | -2.44% | 402,339 |
| Apr 27, 2026 | $870.44 | $888.05 | $848.20 | $885.42 | +1.78% | 368,198 |
| Apr 24, 2026 | $875.95 | $881.84 | $855.36 | $869.90 | -0.37% | 374,993 |
| Apr 23, 2026 | $867.68 | $881.96 | $861.30 | $873.11 | +1.52% | 368,083 |
| Apr 22, 2026 | $850.10 | $860.48 | $838.50 | $860.00 | +2.62% | 378,190 |
| Apr 21, 2026 | $835.01 | $842.50 | $829.16 | $838.01 | +0.83% | 373,338 |
| Apr 20, 2026 | $807.81 | $833.25 | $807.15 | $831.11 | +3.11% | 294,029 |
| Apr 17, 2026 | $800.71 | $816.95 | $797.71 | $806.05 | +1.74% | 477,196 |
| Apr 16, 2026 | $802.70 | $807.78 | $788.76 | $792.25 | -1.42% | 280,767 |
| Apr 15, 2026 | $809.54 | $814.43 | $793.21 | $803.64 | -1.29% | 282,972 |
| Apr 14, 2026 | $820.18 | $823.88 | $808.72 | $814.18 | +0.24% | 324,312 |
| Apr 13, 2026 | $799.94 | $815.92 | $799.38 | $812.21 | +1.22% | 270,983 |
| Apr 10, 2026 | $799.00 | $809.93 | $790.08 | $802.43 | +0.25% | 195,911 |
| Apr 9, 2026 | $791.18 | $808.89 | $791.18 | $800.40 | +1.42% | 344,786 |
| Apr 8, 2026 | $781.72 | $794.92 | $776.91 | $789.19 | +5.17% | 385,220 |
| Apr 7, 2026 | $754.96 | $766.90 | $747.62 | $750.42 | -0.94% | 544,281 |
| Apr 6, 2026 | $756.64 | $760.17 | $742.00 | $757.54 | +0.16% | 172,754 |
| Apr 2, 2026 | $738.63 | $773.40 | $737.90 | $756.30 | -0.43% | 241,847 |
| Apr 1, 2026 | $747.86 | $769.97 | $746.11 | $759.55 | +2.88% | 252,917 |
| Mar 31, 2026 | $711.72 | $743.68 | $711.72 | $738.31 | +5.31% | 412,200 |
| Mar 30, 2026 | $738.76 | $747.43 | $695.55 | $701.10 | -4.34% | 367,000 |
| Mar 27, 2026 | $725.87 | $747.53 | $721.18 | $732.89 | +0.91% | 251,300 |
| Mar 26, 2026 | $756.00 | $761.99 | $720.68 | $726.31 | -5.03% | 334,585 |
| Mar 25, 2026 | $765.38 | $775.86 | $761.52 | $764.76 | +0.46% | 270,480 |
| Mar 24, 2026 | $746.49 | $768.27 | $736.44 | $761.27 | +2.23% | 422,189 |
| Mar 23, 2026 | $734.38 | $761.58 | $734.38 | $744.66 | +2.72% | 329,573 |
| Mar 20, 2026 | $750.05 | $755.41 | $718.20 | $724.93 | -3.51% | 919,239 |
| Mar 19, 2026 | $726.32 | $757.24 | $723.49 | $751.33 | +1.85% | 489,932 |
| Mar 18, 2026 | $733.00 | $747.97 | $731.80 | $737.66 | +1.25% | 395,171 |
| Mar 17, 2026 | $730.19 | $736.01 | $714.69 | $728.55 | +0.28% | 196,077 |
| Mar 16, 2026 | $722.63 | $732.69 | $720.97 | $726.55 | +2.34% | 302,017 |
| Mar 13, 2026 | $719.30 | $727.65 | $707.65 | $709.91 | -0.09% | 288,025 |
| Mar 12, 2026 | $711.42 | $718.92 | $701.83 | $710.53 | -1.34% | 276,891 |
| Mar 11, 2026 | $722.52 | $727.06 | $712.09 | $720.18 | -0.44% | 355,592 |
| Mar 10, 2026 | $724.91 | $735.19 | $719.71 | $723.38 | +0.58% | 262,197 |
| Mar 9, 2026 | $695.28 | $719.19 | $685.50 | $719.18 | +1.90% | 391,380 |
| Mar 6, 2026 | $706.47 | $715.15 | $700.00 | $705.79 | -1.84% | 397,132 |
| Mar 5, 2026 | $730.51 | $736.82 | $704.12 | $719.01 | -2.95% | 579,581 |
| Mar 4, 2026 | $745.02 | $750.85 | $735.00 | $740.87 | +0.62% | 368,319 |
| Mar 3, 2026 | $720.62 | $742.06 | $710.66 | $736.30 | +0.07% | 513,088 |
| Mar 2, 2026 | $719.28 | $749.98 | $714.71 | $735.78 | +1.54% | 411,971 |
| Feb 27, 2026 | $745.00 | $747.62 | $712.91 | $724.62 | -2.89% | 642,139 |
| Feb 26, 2026 | $780.00 | $780.00 | $713.98 | $746.18 | -6.94% | 881,301 |
| Feb 25, 2026 | $815.85 | $815.85 | $798.93 | $801.80 | -0.62% | 477,169 |
| Feb 24, 2026 | $796.16 | $815.00 | $790.64 | $806.80 | +0.02% | 385,452 |
| Feb 23, 2026 | $805.55 | $815.79 | $797.10 | $806.66 | -0.75% | 308,681 |
| Feb 20, 2026 | $803.87 | $821.90 | $799.19 | $812.79 | +1.15% | 368,277 |
| Feb 19, 2026 | $784.20 | $806.24 | $778.61 | $803.55 | +2.62% | 308,992 |
| Feb 18, 2026 | $797.50 | $806.37 | $780.64 | $783.06 | -1.81% | 415,631 |
| Feb 17, 2026 | $798.00 | $806.39 | $788.06 | $797.50 | -0.41% | 364,099 |
| Feb 13, 2026 | $784.68 | $809.05 | $777.52 | $800.82 | +2.29% | 309,520 |
| Feb 12, 2026 | $815.00 | $835.00 | $781.50 | $782.93 | -3.16% | 527,527 |
| Feb 11, 2026 | $800.00 | $816.60 | $785.18 | $808.51 | +3.78% | 441,023 |
| Feb 10, 2026 | $779.33 | $792.84 | $768.70 | $779.09 | +0.37% | 349,821 |
| Feb 9, 2026 | $761.43 | $787.90 | $761.43 | $776.24 | +1.56% | 404,324 |
| Feb 6, 2026 | $735.18 | $766.41 | $734.91 | $764.35 | +6.50% | 371,410 |
| Feb 5, 2026 | $704.97 | $726.86 | $696.74 | $717.68 | +1.28% | 324,120 |
| Feb 4, 2026 | $737.84 | $744.86 | $687.33 | $708.62 | -4.82% | 554,273 |
| Feb 3, 2026 | $740.00 | $747.54 | $726.24 | $744.53 | +1.76% | 354,817 |
| Feb 2, 2026 | $714.65 | $731.71 | $714.65 | $731.67 | +1.52% | 252,193 |
| Jan 30, 2026 | $720.57 | $731.13 | $712.46 | $720.73 | -1.32% | 306,742 |
| Jan 29, 2026 | $737.87 | $747.78 | $718.00 | $730.40 | +0.42% | 347,915 |
| Jan 28, 2026 | $719.16 | $735.59 | $713.95 | $727.35 | +1.55% | 287,058 |
| Jan 27, 2026 | $711.20 | $719.30 | $704.31 | $716.28 | +1.33% | 227,004 |
| Jan 26, 2026 | $697.81 | $709.00 | $694.24 | $706.87 | +1.82% | 247,331 |
| Jan 23, 2026 | $702.01 | $703.75 | $688.62 | $694.21 | -1.23% | 248,064 |
| Jan 22, 2026 | $720.50 | $724.74 | $690.00 | $702.89 | -0.82% | 290,203 |
| Jan 21, 2026 | $693.97 | $711.05 | $687.80 | $708.71 | +3.05% | 272,252 |
| Jan 20, 2026 | $684.70 | $696.74 | $680.00 | $687.76 | -1.56% | 303,722 |
| Jan 16, 2026 | $689.25 | $708.36 | $689.09 | $698.69 | +2.43% | 485,559 |
| Jan 15, 2026 | $672.74 | $689.80 | $669.76 | $682.13 | +3.24% | 454,903 |
| Jan 14, 2026 | $667.20 | $667.45 | $640.65 | $660.73 | -1.46% | 320,616 |
| Jan 13, 2026 | $662.36 | $671.06 | $662.36 | $670.55 | +1.50% | 327,307 |
| Jan 12, 2026 | $647.30 | $664.46 | $645.60 | $660.65 | +2.23% | 412,232 |
| Jan 9, 2026 | $631.22 | $652.00 | $630.90 | $646.27 | +2.87% | 319,505 |
| Jan 8, 2026 | $651.00 | $651.27 | $618.09 | $628.27 | -3.49% | 424,292 |
| Jan 7, 2026 | $655.39 | $657.46 | $646.95 | $650.97 | -0.76% | 484,514 |
| Jan 6, 2026 | $651.74 | $661.20 | $626.05 | $655.94 | +0.36% | 395,502 |
| Jan 5, 2026 | $644.71 | $662.65 | $644.56 | $653.57 | +2.34% | 473,017 |
| Jan 2, 2026 | $616.48 | $641.00 | $614.95 | $638.65 | +4.39% | 286,140 |
| Dec 31, 2025 | $618.33 | $620.00 | $610.00 | $611.79 | -0.89% | 265,549 |
| Dec 30, 2025 | $622.96 | $623.53 | $616.66 | $617.30 | -0.96% | 199,973 |
| Dec 29, 2025 | $623.28 | $629.82 | $621.50 | $623.26 | -0.61% | 251,957 |
| Dec 26, 2025 | $628.38 | $629.03 | $624.22 | $627.09 | +0.16% | 151,301 |
| Dec 24, 2025 | $622.84 | $626.63 | $618.41 | $626.07 | +0.06% | 97,545 |
| Dec 23, 2025 | $619.15 | $627.72 | $618.59 | $625.69 | +0.62% | 197,899 |
| Dec 22, 2025 | $619.21 | $627.96 | $613.85 | $621.84 | +1.71% | 263,366 |
| Dec 19, 2025 | $613.80 | $623.65 | $608.85 | $611.41 | -0.24% | 891,277 |
| Dec 18, 2025 | $607.84 | $617.60 | $602.30 | $612.86 | +2.75% | 477,278 |
| Dec 17, 2025 | $621.16 | $625.34 | $591.25 | $596.47 | -4.50% | 591,117 |
| Dec 16, 2025 | $625.00 | $630.91 | $620.47 | $624.56 | +0.08% | 311,924 |
| Dec 15, 2025 | $624.11 | $632.32 | $618.48 | $624.09 | +0.07% | 280,539 |
| Dec 12, 2025 | $641.35 | $641.77 | $604.98 | $623.65 | -2.49% | 534,633 |
| Dec 11, 2025 | $623.58 | $642.20 | $618.33 | $639.58 | +2.00% | 306,791 |
| Dec 10, 2025 | $623.83 | $633.77 | $611.15 | $627.02 | +0.53% | 330,495 |
| Dec 9, 2025 | $625.78 | $636.31 | $622.54 | $623.74 | -0.87% | 408,685 |
| Dec 8, 2025 | $626.80 | $645.32 | $621.77 | $629.22 | +0.90% | 475,696 |
| Dec 5, 2025 | $633.26 | $637.81 | $622.64 | $623.62 | -1.85% | 387,716 |
| Dec 4, 2025 | $608.99 | $638.95 | $607.00 | $635.36 | +3.82% | 508,581 |
| Dec 3, 2025 | $604.75 | $612.74 | $590.99 | $612.00 | +0.93% | 355,175 |
| Dec 2, 2025 | $611.76 | $618.15 | $602.51 | $606.37 | -0.23% | 341,231 |
| Dec 1, 2025 | $605.59 | $610.87 | $601.00 | $607.78 | -1.19% | 273,811 |
| Nov 28, 2025 | $616.92 | $619.40 | $613.02 | $615.07 | +0.71% | 145,965 |
| Nov 26, 2025 | $609.45 | $617.99 | $609.45 | $610.72 | +0.84% | 237,558 |
| Nov 25, 2025 | $600.28 | $608.84 | $587.54 | $605.61 | +0.46% | 310,183 |
| Nov 24, 2025 | $590.07 | $614.00 | $585.12 | $602.84 | +3.66% | 582,636 |
| Nov 21, 2025 | $584.17 | $585.30 | $564.92 | $581.58 | -0.26% | 545,750 |
| Nov 20, 2025 | $623.53 | $626.60 | $577.88 | $583.08 | -3.76% | 666,747 |
| Nov 19, 2025 | $618.18 | $625.14 | $603.58 | $605.84 | -1.42% | 673,163 |
| Nov 18, 2025 | $602.61 | $624.07 | $602.61 | $614.59 | +0.52% | 381,910 |
| Nov 17, 2025 | $620.64 | $626.88 | $606.66 | $611.40 | -1.36% | 382,371 |
| Nov 14, 2025 | $603.28 | $630.43 | $601.00 | $619.86 | +0.15% | 489,033 |
| Nov 13, 2025 | $641.61 | $644.12 | $615.52 | $618.96 | -3.80% | 497,428 |
| Nov 12, 2025 | $645.66 | $655.97 | $640.85 | $643.38 | +0.39% | 329,109 |
| Nov 11, 2025 | $650.65 | $655.45 | $639.71 | $640.85 | -2.36% | 299,179 |
| Nov 10, 2025 | $664.52 | $666.00 | $646.00 | $656.33 | +1.08% | 290,535 |
| Nov 7, 2025 | $645.14 | $655.63 | $636.11 | $649.34 | -0.67% | 578,178 |
| Nov 6, 2025 | $669.74 | $672.71 | $653.17 | $653.75 | -3.21% | 337,540 |
| Nov 5, 2025 | $657.31 | $679.30 | $657.31 | $675.42 | +3.20% | 314,614 |
| Nov 4, 2025 | $661.01 | $664.50 | $646.21 | $654.50 | -2.82% | 449,748 |
| Nov 3, 2025 | $673.02 | $681.84 | $670.08 | $673.52 | -0.33% | 428,191 |
| Oct 31, 2025 | $657.49 | $682.12 | $657.49 | $675.78 | +4.29% | 962,955 |
| Oct 30, 2025 | $665.00 | $715.83 | $632.06 | $648.00 | -16.60% | 1,422,798 |
| Oct 29, 2025 | $755.79 | $778.64 | $755.79 | $777.00 | +3.40% | 684,657 |
| Oct 28, 2025 | $755.09 | $758.72 | $747.01 | $751.44 | -0.45% | 399,113 |
| Oct 27, 2025 | $749.87 | $755.57 | $741.50 | $754.85 | +0.88% | 477,640 |
| Oct 24, 2025 | $730.00 | $752.52 | $729.89 | $748.24 | +7.46% | 690,122 |
| Oct 23, 2025 | $666.00 | $698.10 | $665.66 | $696.28 | +5.03% | 470,720 |
| Oct 22, 2025 | $695.03 | $700.29 | $646.55 | $662.93 | -3.92% | 569,201 |
| Oct 21, 2025 | $698.44 | $701.24 | $680.50 | $689.95 | -1.46% | 384,592 |
| Oct 20, 2025 | $700.00 | $704.09 | $693.36 | $700.18 | – | 289,555 |
Seasonality
EME return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.6% | 3.6% | -0.1% | 5.6% | 1.5% | 3.2% | 4.9% | 1.7% | -1.0% | 3.7% | 5.2% | -2.4% |
| Months up | 4 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 17.9% | 0.5% | 1.9% | 20.8% | -7.3% | 0.4% | -3.9% | -7.9% | 2.7% | -9.9% | ||
| 2025 | -1.2% | -8.7% | -9.6% | 8.5% | 17.8% | 13.4% | 17.4% | -1.2% | 4.8% | 4.1% | -9.0% | -0.5% |
| 2024 | 6.0% | 37.4% | 11.7% | 2.1% | 8.8% | -6.1% | 2.9% | 4.7% | 9.5% | 3.7% | 14.4% | -11.0% |
| 2023 | 0.2% | 12.8% | -2.8% | 5.3% | -3.6% | 12.1% | 16.5% | 4.3% | -6.2% | -1.7% | 2.8% | 1.4% |
| 2022 | -6.3% | -3.1% | -2.5% | -5.4% | -0.8% | -2.5% | 13.2% | 2.2% | -2.9% | 22.3% | 9.8% | -4.4% |
| 2021 | -3.3% | 10.3% | 15.2% | 6.9% | 5.3% | -2.3% | -1.0% | -0.3% | -5.0% | 5.4% | -1.8% | 6.7% |
| 2020 | -4.7% | -6.4% | -20.3% | 3.7% | 0.0% | 4.1% | 3.7% | 9.5% | -9.7% | 0.8% | 26.4% | 6.1% |
| 2019 | 9.4% | 10.6% | 1.3% | 15.3% | -4.3% | 9.4% | -4.1% | 3.6% | -1.5% | 1.9% | 1.4% | -3.0% |
| 2018 | -0.5% | -6.1% | 2.1% | -5.5% | 3.2% | 0.3% | 1.1% | 4.1% | -6.2% | -5.4% | 2.6% | -18.1% |
| 2017 | -1.4% | -11.8% | 2.4% | 4.6% | -4.1% | 3.7% | 3.4% | -2.2% | 5.1% | 16.2% | 0.3% | 1.2% |