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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $754.49 | $834.23 | $631.70 | $679.55 | -9.93% | 9,080,478 |
| Sep 2026 | $730.25 | $782.60 | $722.08 | $754.49 | +2.72% | 7,439,837 |
| Aug 2026 | $787.99 | $864.83 | $730.90 | $734.54 | -7.89% | 7,762,457 |
| Jul 2026 | $826.83 | $839.99 | $668.82 | $797.43 | -3.91% | 10,830,867 |
| Jun 2026 | $815.53 | $876.52 | $775.88 | $829.88 | +0.37% | 9,589,459 |
| May 2026 | $899.90 | $951.96 | $820.11 | $826.82 | -7.27% | 7,153,943 |
| Apr 2026 | $747.86 | $901.24 | $737.90 | $891.67 | +20.77% | 7,467,062 |
| Mar 2026 | $719.28 | $775.86 | $685.50 | $738.31 | +1.89% | 8,533,939 |
| Feb 2026 | $714.65 | $835.00 | $687.33 | $724.62 | +0.54% | 8,040,769 |
| Jan 2026 | $616.48 | $747.78 | $614.95 | $720.73 | +17.81% | 6,913,878 |
| Dec 2025 | $605.59 | $645.32 | $590.99 | $611.79 | -0.53% | 7,902,539 |
| Nov 2025 | $673.02 | $681.84 | $564.92 | $615.07 | -8.98% | 7,939,838 |
| Oct 2025 | $644.47 | $778.64 | $632.06 | $675.78 | +4.04% | 12,055,575 |
| Sep 2025 | $605.86 | $660.43 | $596.17 | $649.54 | +4.76% | 20,251,259 |
| Aug 2025 | $608.77 | $640.38 | $589.30 | $620.00 | -1.19% | 6,571,119 |
| Jul 2025 | $531.46 | $667.64 | $516.91 | $627.49 | +17.31% | 8,811,933 |
| Jun 2025 | $468.33 | $538.30 | $455.14 | $534.89 | +13.36% | 9,200,536 |
| May 2025 | $411.47 | $478.75 | $407.48 | $471.86 | +17.76% | 10,159,343 |
| Apr 2025 | $368.52 | $417.32 | $320.89 | $400.70 | +8.41% | 12,458,334 |
| Mar 2025 | $411.10 | $416.80 | $352.10 | $369.63 | -9.61% | 11,484,379 |
| Feb 2025 | $436.94 | $471.78 | $385.52 | $408.91 | -8.74% | 10,026,166 |
| Jan 2025 | $455.99 | $545.30 | $428.93 | $448.06 | -1.29% | 10,115,604 |
| Dec 2024 | $511.95 | $518.10 | $450.00 | $453.90 | -11.02% | 7,245,316 |
| Nov 2024 | $457.56 | $532.38 | $450.67 | $510.12 | +14.36% | 9,857,006 |
| Oct 2024 | $428.50 | $456.76 | $420.20 | $446.07 | +3.61% | 6,579,647 |
| Sep 2024 | $389.92 | $443.96 | $350.07 | $430.53 | +9.53% | 7,928,311 |
| Aug 2024 | $375.58 | $393.35 | $319.49 | $393.06 | +4.69% | 7,256,574 |
| Jul 2024 | $367.93 | $396.84 | $345.79 | $375.44 | +2.84% | 10,727,889 |
| Jun 2024 | $391.00 | $391.64 | $360.30 | $365.08 | -6.07% | 10,089,063 |
| May 2024 | $359.75 | $401.98 | $348.65 | $388.66 | +8.82% | 12,331,693 |
| Apr 2024 | $350.02 | $369.53 | $327.38 | $357.17 | +1.99% | 10,311,719 |
| Mar 2024 | $315.79 | $354.73 | $313.49 | $350.20 | +11.70% | 9,675,192 |
| Feb 2024 | $229.26 | $318.20 | $228.30 | $313.52 | +37.44% | 9,608,591 |
| Jan 2024 | $213.68 | $233.03 | $209.31 | $228.11 | +5.89% | 6,242,125 |
| Dec 2023 | $212.15 | $221.84 | $210.34 | $215.43 | +1.37% | 5,962,792 |
| Nov 2023 | $206.37 | $220.93 | $204.11 | $212.52 | +2.84% | 5,482,845 |
| Oct 2023 | $209.61 | $210.92 | $191.50 | $206.65 | -1.78% | 6,384,890 |
| Sep 2023 | $225.12 | $227.50 | $207.63 | $210.39 | -6.18% | 5,454,215 |
| Aug 2023 | $214.57 | $226.52 | $209.72 | $224.25 | +4.28% | 7,239,166 |
| Jul 2023 | $184.35 | $215.93 | $180.63 | $215.04 | +16.38% | 7,119,903 |
| Jun 2023 | $164.85 | $185.66 | $163.44 | $184.78 | +12.10% | 13,748,584 |
| May 2023 | $170.85 | $173.78 | $161.49 | $164.84 | -3.60% | 7,155,056 |
| Apr 2023 | $162.82 | $174.05 | $151.52 | $171.00 | +5.17% | 8,176,793 |
| Mar 2023 | $167.47 | $169.47 | $152.75 | $162.59 | -2.77% | 8,019,478 |
| Feb 2023 | $148.02 | $169.89 | $143.85 | $167.22 | +12.80% | 6,068,228 |
| Jan 2023 | $148.86 | $152.98 | $141.89 | $148.25 | +0.09% | 4,328,762 |
| Dec 2022 | $155.55 | $156.15 | $143.68 | $148.11 | -4.38% | 6,963,732 |
| Nov 2022 | $141.58 | $156.67 | $138.53 | $154.90 | +9.78% | 7,823,220 |
| Oct 2022 | $117.41 | $142.08 | $115.84 | $141.10 | +22.19% | 6,682,291 |
| Sep 2022 | $118.24 | $123.22 | $112.85 | $115.48 | -2.89% | 7,080,400 |
| Aug 2022 | $115.88 | $124.27 | $112.92 | $118.92 | +2.19% | 6,205,243 |
| Jul 2022 | $102.44 | $116.61 | $98.48 | $116.37 | +13.02% | 4,599,490 |
| Jun 2022 | $105.81 | $109.24 | $95.64 | $102.96 | -2.53% | 9,114,051 |
| May 2022 | $105.98 | $109.84 | $99.72 | $105.63 | -0.80% | 7,701,952 |
| Apr 2022 | $113.01 | $120.00 | $104.75 | $106.48 | -5.46% | 8,747,700 |
| Mar 2022 | $115.25 | $120.87 | $110.56 | $112.63 | -2.52% | 6,736,146 |
| Feb 2022 | $119.25 | $119.99 | $107.79 | $115.54 | -3.08% | 5,257,317 |
| Jan 2022 | $127.70 | $131.84 | $113.35 | $119.21 | -6.42% | 5,675,648 |
| Dec 2021 | $121.84 | $129.35 | $116.30 | $127.39 | +6.75% | 4,721,679 |
| Nov 2021 | $122.31 | $135.98 | $118.22 | $119.34 | -1.77% | 4,279,869 |
| Oct 2021 | $116.43 | $126.70 | $114.41 | $121.49 | +5.30% | 4,230,947 |
| Sep 2021 | $121.36 | $122.52 | $110.95 | $115.38 | -5.04% | 5,423,290 |
| Aug 2021 | $122.46 | $125.24 | $116.57 | $121.50 | -0.25% | 4,498,334 |
| Jul 2021 | $124.25 | $124.69 | $115.45 | $121.81 | -1.12% | 4,367,745 |
| Jun 2021 | $127.00 | $129.45 | $118.28 | $123.19 | -2.32% | 6,896,673 |
| May 2021 | $120.84 | $127.33 | $118.64 | $126.11 | +5.27% | 5,150,571 |
| Apr 2021 | $112.79 | $122.40 | $111.95 | $119.80 | +6.81% | 5,172,511 |
| Mar 2021 | $99.77 | $115.59 | $98.61 | $112.16 | +15.19% | 6,773,491 |
| Feb 2021 | $89.65 | $104.00 | $87.36 | $97.37 | +10.27% | 4,317,123 |
| Jan 2021 | $92.17 | $101.33 | $87.77 | $88.30 | -3.46% | 4,651,834 |
| Dec 2020 | $87.37 | $93.65 | $85.20 | $91.46 | +6.13% | 6,220,918 |
| Nov 2020 | $69.13 | $89.07 | $67.94 | $86.18 | +26.38% | 7,184,027 |
| Oct 2020 | $67.87 | $74.02 | $63.69 | $68.19 | +0.71% | 5,497,248 |
| Sep 2020 | $74.47 | $76.99 | $64.30 | $67.71 | -9.73% | 6,626,737 |
| Aug 2020 | $70.97 | $78.35 | $69.58 | $75.01 | +9.50% | 6,493,949 |
| Jul 2020 | $66.11 | $70.88 | $58.72 | $68.50 | +3.57% | 7,001,979 |
| Jun 2020 | $64.03 | $73.07 | $60.28 | $66.14 | +4.08% | 9,747,838 |
| May 2020 | $61.35 | $69.79 | $52.95 | $63.55 | +0.03% | 9,619,568 |
| Apr 2020 | $58.67 | $71.91 | $54.68 | $63.53 | +3.60% | 9,111,863 |
| Mar 2020 | $77.11 | $81.75 | $41.85 | $61.32 | -20.28% | 15,293,779 |
| Feb 2020 | $82.72 | $90.84 | $71.75 | $76.92 | -6.39% | 6,936,567 |
| Jan 2020 | $87.16 | $87.70 | $81.88 | $82.17 | -4.79% | 5,385,896 |
| Dec 2019 | $89.20 | $89.35 | $85.52 | $86.30 | -2.96% | 5,048,094 |
| Nov 2019 | $88.41 | $93.16 | $86.89 | $88.93 | +1.39% | 4,917,953 |
| Oct 2019 | $86.66 | $93.54 | $81.65 | $87.71 | +1.85% | 6,255,095 |
| Sep 2019 | $86.98 | $88.91 | $84.70 | $86.12 | -1.51% | 7,801,817 |
| Aug 2019 | $84.72 | $87.79 | $79.59 | $87.44 | +3.61% | 7,759,119 |
| Jul 2019 | $88.50 | $89.55 | $82.54 | $84.39 | -4.21% | 6,753,086 |
| Jun 2019 | $80.71 | $88.27 | $80.27 | $88.10 | +9.36% | 5,318,840 |
| May 2019 | $84.58 | $84.75 | $79.94 | $80.56 | -4.25% | 6,450,105 |
| Apr 2019 | $73.70 | $84.61 | $73.46 | $84.14 | +15.13% | 10,786,376 |
| Mar 2019 | $72.70 | $74.60 | $68.87 | $73.08 | +1.32% | 9,098,411 |
| Feb 2019 | $65.18 | $72.79 | $63.98 | $72.13 | +10.58% | 6,403,440 |
| Jan 2019 | $58.74 | $65.74 | $58.05 | $65.23 | +9.28% | 7,265,749 |
| Dec 2018 | $73.88 | $74.10 | $57.29 | $59.69 | -18.08% | 8,057,521 |
| Nov 2018 | $71.03 | $76.18 | $71.03 | $72.86 | +2.65% | 6,956,789 |
| Oct 2018 | $75.44 | $75.76 | $63.81 | $70.98 | -5.50% | 11,405,654 |
| Sep 2018 | $79.92 | $79.92 | $73.73 | $75.11 | -6.23% | 5,630,029 |
| Aug 2018 | $76.59 | $81.37 | $75.19 | $80.10 | +4.09% | 5,099,154 |
| Jul 2018 | $75.40 | $79.27 | $74.60 | $76.95 | +1.01% | 5,270,165 |
| Jun 2018 | $76.55 | $79.97 | $75.54 | $76.18 | +0.33% | 5,629,225 |
| May 2018 | $73.66 | $78.58 | $72.26 | $75.93 | +3.18% | 7,529,924 |
| Apr 2018 | $77.79 | $82.04 | $72.40 | $73.59 | -5.57% | 9,151,354 |
| Mar 2018 | $76.19 | $81.23 | $74.82 | $77.93 | +2.12% | 7,168,884 |
| Feb 2018 | $80.97 | $82.00 | $73.26 | $76.31 | -6.11% | 6,903,102 |
| Jan 2018 | $82.05 | $85.08 | $80.55 | $81.28 | -0.57% | 6,787,234 |
| Dec 2017 | $80.84 | $84.11 | $77.76 | $81.75 | +1.21% | 6,146,918 |
| Nov 2017 | $81.42 | $81.77 | $76.36 | $80.77 | +0.32% | 7,656,727 |
| Oct 2017 | $69.41 | $80.88 | $68.77 | $80.51 | +16.04% | 7,526,498 |
| Sep 2017 | $66.27 | $70.26 | $64.82 | $69.38 | +5.06% | 5,781,010 |
| Aug 2017 | $67.81 | $69.20 | $62.15 | $66.04 | -2.16% | 7,515,551 |
| Jul 2017 | $65.72 | $69.49 | $63.49 | $67.50 | +3.24% | 6,484,144 |
| Jun 2017 | $63.39 | $67.16 | $62.90 | $65.38 | +3.74% | 8,193,071 |
| May 2017 | $66.03 | $66.70 | $61.97 | $63.02 | -4.14% | 5,315,377 |
| Apr 2017 | $63.02 | $69.14 | $60.30 | $65.74 | +4.43% | 6,351,139 |
| Mar 2017 | $62.66 | $64.52 | $59.76 | $62.95 | +2.39% | 11,198,311 |
| Feb 2017 | $70.25 | $70.98 | $60.67 | $61.48 | -11.78% | 9,684,135 |
| Jan 2017 | $71.53 | $72.88 | $66.58 | $69.69 | -1.51% | 6,477,119 |
| Dec 2016 | $69.97 | $73.44 | $68.14 | $70.76 | +2.00% | 8,960,624 |
| Nov 2016 | $60.71 | $72.14 | $59.20 | $69.37 | +14.74% | 10,953,325 |
| Oct 2016 | $59.47 | $61.16 | $55.10 | $60.46 | +1.41% | 10,316,060 |
| Sep 2016 | $57.31 | $60.33 | $54.89 | $59.62 | +4.12% | 6,467,800 |
| Aug 2016 | $55.64 | $58.06 | $55.10 | $57.26 | +2.80% | 7,138,800 |
| Jul 2016 | $49.35 | $56.87 | $47.69 | $55.70 | +13.07% | 8,206,500 |
| Jun 2016 | $47.19 | $49.69 | $45.47 | $49.26 | +3.60% | 15,100,300 |
| May 2016 | $48.49 | $48.86 | $44.27 | $47.55 | -1.92% | 4,759,700 |
| Apr 2016 | $48.10 | $49.88 | $46.81 | $48.48 | -0.25% | 5,366,800 |
| Mar 2016 | $46.29 | $49.05 | $45.55 | $48.60 | +5.95% | 5,992,900 |
| Feb 2016 | $45.21 | $48.45 | $41.82 | $45.87 | +0.37% | 6,274,400 |
| Jan 2016 | $47.28 | $47.57 | $40.98 | $45.70 | -4.87% | 6,870,300 |
| Dec 2015 | $50.55 | $52.37 | $46.74 | $48.04 | -4.68% | 6,748,500 |
| Nov 2015 | $48.26 | $50.90 | $47.85 | $50.40 | +4.39% | 6,404,400 |
| Oct 2015 | $44.37 | $48.99 | $42.85 | $48.28 | +9.11% | 7,851,900 |
| Sep 2015 | $45.16 | $47.14 | $43.42 | $44.25 | -3.99% | 6,857,400 |
| Aug 2015 | $47.91 | $48.69 | $44.10 | $46.09 | -3.64% | 6,305,200 |
| Jul 2015 | $48.18 | $48.89 | $45.26 | $47.83 | +0.13% | 6,040,500 |
| Jun 2015 | $45.67 | $48.84 | $45.14 | $47.77 | +5.29% | 5,821,500 |
| May 2015 | $44.60 | $46.63 | $44.48 | $45.37 | +1.66% | 4,795,200 |
| Apr 2015 | $46.59 | $47.74 | $43.74 | $44.63 | -3.96% | 6,870,300 |
| Mar 2015 | $44.07 | $47.20 | $43.49 | $46.47 | +5.54% | 9,610,600 |
| Feb 2015 | $40.40 | $44.79 | $40.09 | $44.03 | +9.09% | 4,383,100 |
| Jan 2015 | $44.59 | $44.81 | $39.83 | $40.36 | -9.28% | 5,694,300 |
| Dec 2014 | $43.31 | $45.42 | $41.24 | $44.49 | +2.63% | 6,994,700 |
| Nov 2014 | $44.11 | $45.87 | $43.31 | $43.35 | -1.77% | 5,679,800 |
| Oct 2014 | $39.85 | $44.20 | $38.68 | $44.13 | +10.44% | 10,194,200 |
| Sep 2014 | $43.34 | $44.59 | $39.96 | $39.96 | -7.50% | 6,220,100 |
| Aug 2014 | $40.75 | $43.44 | $40.45 | $43.20 | +5.55% | 4,637,700 |
| Jul 2014 | $44.68 | $46.04 | $40.93 | $40.93 | -8.08% | 5,202,200 |
| Jun 2014 | $44.50 | $48.00 | $43.72 | $44.53 | +0.02% | 5,298,900 |
| May 2014 | $45.85 | $46.62 | $43.61 | $44.52 | -3.20% | 6,038,500 |
| Apr 2014 | $46.92 | $48.00 | $43.41 | $45.99 | -1.71% | 7,150,200 |
| Mar 2014 | $46.51 | $47.81 | $44.62 | $46.79 | +0.02% | 8,117,700 |
| Feb 2014 | $42.52 | $47.10 | $40.12 | $46.78 | +10.04% | 7,455,500 |
| Jan 2014 | $42.42 | $44.88 | $41.55 | $42.51 | +0.16% | 8,882,100 |
| Dec 2013 | $39.60 | $42.61 | $38.93 | $42.44 | +6.82% | 9,165,100 |
| Nov 2013 | $37.00 | $39.90 | $36.26 | $39.73 | +7.20% | 7,356,700 |
| Oct 2013 | $39.02 | $41.64 | $36.55 | $37.06 | -5.29% | 11,625,100 |
| Sep 2013 | $38.14 | $40.49 | $37.19 | $39.13 | +4.10% | 7,563,400 |
| Aug 2013 | $41.84 | $42.60 | $37.44 | $37.59 | -8.94% | 4,823,800 |
| Jul 2013 | $40.92 | $43.98 | $40.42 | $41.28 | +1.55% | 5,861,500 |
| Jun 2013 | $39.85 | $41.52 | $38.08 | $40.65 | +2.26% | 6,243,300 |
| May 2013 | $37.31 | $41.42 | $35.58 | $39.75 | +6.28% | 6,636,300 |
| Apr 2013 | $42.26 | $42.34 | $37.11 | $37.40 | -11.77% | 7,323,700 |
| Mar 2013 | $38.22 | $42.69 | $37.63 | $42.39 | +9.90% | 7,471,300 |
| Feb 2013 | $36.55 | $39.91 | $35.26 | $38.57 | +6.17% | 7,076,900 |
| Jan 2013 | $35.35 | $37.17 | $34.42 | $36.33 | +4.97% | 7,012,300 |
| Dec 2012 | $33.07 | $34.95 | $32.56 | $34.61 | +5.36% | 6,340,500 |
| Nov 2012 | $32.14 | $33.37 | $31.34 | $32.85 | +2.15% | 7,548,300 |
| Oct 2012 | $28.77 | $32.50 | $27.91 | $32.16 | +12.68% | 7,486,400 |
| Sep 2012 | $27.58 | $30.52 | $27.24 | $28.54 | +3.29% | 5,125,800 |
| Aug 2012 | $26.46 | $29.04 | $25.33 | $27.63 | +4.94% | 5,608,900 |
| Jul 2012 | $27.80 | $29.04 | $25.32 | $26.33 | -5.36% | 5,502,200 |
| Jun 2012 | $26.60 | $28.34 | $25.68 | $27.82 | +1.72% | 8,426,300 |
| May 2012 | $29.43 | $30.23 | $26.82 | $27.35 | -6.72% | 9,221,800 |
| Apr 2012 | $27.60 | $30.52 | $26.00 | $29.32 | +5.77% | 7,217,600 |
| Mar 2012 | $27.97 | $28.82 | $26.76 | $27.72 | -0.29% | 7,802,400 |
| Feb 2012 | $29.01 | $30.91 | $27.11 | $27.80 | -3.57% | 10,129,000 |
| Jan 2012 | $27.43 | $28.98 | $26.32 | $28.83 | +7.53% | 7,764,900 |
| Dec 2011 | $25.59 | $27.12 | $24.37 | $26.81 | +4.60% | 8,830,800 |
| Nov 2011 | $24.06 | $25.69 | $23.17 | $25.63 | +2.23% | 8,914,900 |
| Oct 2011 | $20.13 | $25.88 | $18.91 | $25.07 | +23.32% | 11,793,100 |
| Sep 2011 | $22.86 | $22.97 | $18.25 | $20.33 | -11.26% | 13,677,000 |
| Aug 2011 | $28.21 | $28.41 | $20.50 | $22.91 | -17.94% | 15,819,100 |
| Jul 2011 | $29.34 | $30.86 | $27.18 | $27.92 | -4.74% | 6,283,600 |
| Jun 2011 | $30.33 | $30.55 | $28.03 | $29.31 | -3.49% | 9,777,000 |
| May 2011 | $31.13 | $31.92 | $29.41 | $30.37 | -2.03% | 9,319,400 |
| Apr 2011 | $31.19 | $31.73 | $28.97 | $31.00 | +0.10% | 7,581,600 |
| Mar 2011 | $32.06 | $32.75 | $30.27 | $30.97 | -2.79% | 10,934,100 |
| Feb 2011 | $30.44 | $32.57 | $28.23 | $31.86 | +5.22% | 9,376,600 |
| Jan 2011 | $29.25 | $30.36 | $28.35 | $30.28 | +4.49% | 8,478,700 |
| Dec 2010 | $27.00 | $29.92 | $26.93 | $28.98 | +8.13% | 8,558,800 |
| Nov 2010 | $25.92 | $27.36 | $24.78 | $26.80 | +3.68% | 9,413,000 |
| Oct 2010 | $24.77 | $27.27 | $24.15 | $25.85 | +5.12% | 9,909,900 |
| Sep 2010 | $23.16 | $25.30 | $23.11 | $24.59 | +8.14% | 9,594,600 |
| Aug 2010 | $26.47 | $26.51 | $22.29 | $22.74 | -12.57% | 11,889,300 |
| Jul 2010 | $23.07 | $27.69 | $22.44 | $26.01 | +12.26% | 13,944,700 |
| Jun 2010 | $24.52 | $25.53 | $22.93 | $23.17 | -7.21% | 14,855,300 |
| May 2010 | $28.68 | $28.77 | $23.87 | $24.97 | -12.57% | 21,067,300 |
| Apr 2010 | $24.86 | $29.80 | $24.63 | $28.56 | +15.96% | 16,430,100 |
| Mar 2010 | $22.94 | $26.76 | $22.94 | $24.63 | +6.99% | 18,165,700 |
| Feb 2010 | $24.21 | $24.56 | $22.06 | $23.02 | -4.32% | 14,574,400 |
| Jan 2010 | $27.39 | $27.95 | $23.66 | $24.06 | -10.56% | 10,972,600 |
| Dec 2009 | $24.14 | $27.85 | $23.64 | $26.90 | +13.03% | 10,084,700 |
| Nov 2009 | $23.75 | $26.36 | $23.14 | $23.80 | +0.76% | 9,094,000 |
| Oct 2009 | $25.13 | $25.64 | $22.17 | $23.62 | -6.71% | 10,101,500 |
| Sep 2009 | $23.06 | $26.38 | $22.06 | $25.32 | +9.28% | 7,673,400 |
| Aug 2009 | $24.66 | $25.81 | $22.97 | $23.17 | -3.94% | 9,467,000 |
| Jul 2009 | $20.51 | $24.93 | $17.88 | $24.12 | +19.88% | 12,798,200 |
| Jun 2009 | $22.93 | $23.75 | $18.94 | $20.12 | -10.46% | 13,911,700 |
| May 2009 | $20.81 | $23.47 | $19.99 | $22.47 | +8.08% | 17,592,400 |
| Apr 2009 | $16.81 | $22.42 | $16.50 | $20.79 | +21.08% | 20,940,200 |
| Mar 2009 | $15.02 | $18.68 | $13.44 | $17.17 | +11.42% | 26,439,200 |
| Feb 2009 | $20.27 | $23.01 | $14.88 | $15.41 | -25.16% | 20,515,000 |
| Jan 2009 | $23.02 | $23.64 | $18.28 | $20.59 | -8.20% | 22,809,500 |
| Dec 2008 | $15.58 | $23.02 | $13.49 | $22.43 | +42.23% | 25,590,200 |
| Nov 2008 | $17.74 | $18.35 | $11.17 | $15.77 | -11.25% | 21,202,800 |
| Oct 2008 | $26.08 | $26.47 | $14.53 | $17.77 | -32.48% | 39,719,700 |
| Sep 2008 | $34.73 | $36.05 | $24.22 | $26.32 | -22.75% | 27,562,900 |
| Aug 2008 | $30.21 | $34.81 | $29.18 | $34.07 | +13.11% | 22,020,200 |
| Jul 2008 | $28.00 | $32.92 | $24.84 | $30.12 | +5.57% | 24,643,700 |
| Jun 2008 | $29.31 | $29.89 | $26.52 | $28.53 | -2.79% | 18,660,900 |
| May 2008 | $25.11 | $29.81 | $24.95 | $29.35 | +17.12% | 13,570,600 |
| Apr 2008 | $22.63 | $26.99 | $22.45 | $25.06 | +12.83% | 20,187,400 |
| Mar 2008 | $24.06 | $24.65 | $21.07 | $22.21 | -7.80% | 24,063,600 |
| Feb 2008 | $22.15 | $25.88 | $20.05 | $24.09 | +10.00% | 22,746,500 |
| Jan 2008 | $23.64 | $23.95 | $18.25 | $21.90 | -7.32% | 31,880,500 |
| Dec 2007 | $26.20 | $28.25 | $23.55 | $23.63 | -11.30% | 15,882,900 |
| Nov 2007 | $33.56 | $33.80 | $23.29 | $26.64 | -22.63% | 22,498,600 |
| Oct 2007 | $31.30 | $35.21 | $29.38 | $34.43 | +9.79% | 21,880,500 |
| Sep 2007 | $31.30 | $33.75 | $27.31 | $31.36 | +0.03% | 16,146,000 |
| Aug 2007 | $35.80 | $36.95 | $27.10 | $31.35 | -12.67% | 28,210,800 |
| Jul 2007 | $18.26 | $38.69 | $18.21 | $35.90 | +96.93% | 14,549,400 |
| Jun 2007 | $16.48 | $18.83 | $15.86 | $18.23 | +11.16% | 33,894,960 |
| May 2007 | $15.70 | $16.72 | $15.57 | $16.40 | +4.66% | 22,159,600 |
| Apr 2007 | $14.81 | $16.56 | $14.30 | $15.67 | +6.31% | 19,297,600 |
| Mar 2007 | $14.95 | $15.44 | $14.16 | $14.74 | -1.73% | 21,202,808 |
| Feb 2007 | $14.42 | $15.92 | $14.40 | $15.00 | +4.53% | 19,255,508 |
| Jan 2007 | $14.27 | $14.77 | $13.64 | $14.35 | +0.99% | 18,515,200 |
| Dec 2006 | $14.83 | $15.57 | $13.98 | $14.21 | -4.69% | 26,168,400 |
| Nov 2006 | $14.78 | $15.36 | $13.94 | $14.91 | +0.88% | 16,626,400 |
| Oct 2006 | $13.68 | $15.97 | $13.31 | $14.78 | +7.80% | 28,963,600 |
| Sep 2006 | $13.96 | $14.43 | $13.06 | $13.71 | -1.08% | 20,987,200 |
| Aug 2006 | $12.88 | $14.37 | $12.61 | $13.86 | +7.61% | 32,674,800 |
| Jul 2006 | $12.16 | $13.03 | $10.66 | $12.88 | +5.92% | 22,937,200 |
| Jun 2006 | $12.07 | $12.40 | $10.56 | $12.16 | +1.16% | 28,216,800 |
| May 2006 | $12.52 | $13.11 | $11.41 | $12.02 | -3.92% | 25,616,400 |
| Apr 2006 | $12.38 | $13.16 | $12.17 | $12.51 | +0.81% | 22,508,800 |
| Mar 2006 | $10.96 | $12.49 | $10.22 | $12.41 | +13.85% | 32,373,600 |
| Feb 2006 | $5.13 | $11.35 | $4.83 | $10.90 | +112.89% | 36,125,600 |
| Jan 2006 | $4.22 | $5.18 | $4.22 | $5.12 | -69.67% | 57,742,400 |
| Dec 2005 | $17.80 | $18.07 | $16.66 | $16.88 | -4.55% | 11,244,800 |
| Nov 2005 | $15.23 | $17.71 | $15.05 | $17.69 | +15.98% | 16,074,000 |
| Oct 2005 | $14.86 | $15.61 | $13.99 | $15.25 | +2.87% | 11,395,600 |
| Sep 2005 | $13.79 | $14.88 | $13.48 | $14.83 | +7.54% | 7,582,800 |
| Aug 2005 | $12.90 | $13.90 | $12.90 | $13.79 | +7.07% | 10,060,400 |
| Jul 2005 | $12.16 | $13.16 | $12.08 | $12.88 | +5.32% | 5,963,600 |
| Jun 2005 | $11.88 | $12.75 | $11.85 | $12.23 | +2.95% | 8,954,400 |
| May 2005 | $11.20 | $12.08 | $11.03 | $11.88 | +6.31% | 7,838,800 |
| Apr 2005 | $11.73 | $12.14 | $10.88 | $11.17 | -4.57% | 10,412,400 |
| Mar 2005 | $12.05 | $12.48 | $11.55 | $11.71 | -2.92% | 10,433,200 |
| Feb 2005 | $10.77 | $12.17 | $10.70 | $12.06 | +12.27% | 7,422,400 |
| Jan 2005 | $11.33 | $11.34 | $10.45 | $10.74 | -4.91% | 6,740,800 |
| Dec 2004 | $11.58 | $11.85 | $10.60 | $11.30 | -2.25% | 9,310,400 |
| Nov 2004 | $9.89 | $11.60 | $9.88 | $11.56 | +16.81% | 6,994,800 |
| Oct 2004 | $9.35 | $10.15 | $9.35 | $9.89 | +5.18% | 7,617,600 |
| Sep 2004 | $10.13 | $10.25 | $9.38 | $9.41 | -7.34% | 6,387,200 |
| Aug 2004 | $10.82 | $10.88 | $10.03 | $10.15 | -6.17% | 7,574,400 |
| Jul 2004 | $11.00 | $11.00 | $10.11 | $10.82 | -1.61% | 10,222,800 |
| Jun 2004 | $10.63 | $11.50 | $10.63 | $11.00 | +3.78% | 9,726,400 |
| May 2004 | $10.23 | $10.68 | $9.50 | $10.60 | +3.62% | 10,244,000 |
| Apr 2004 | $9.18 | $10.34 | $8.95 | $10.23 | +11.44% | 11,149,200 |
| Mar 2004 | $9.37 | $9.82 | $8.52 | $9.18 | -2.00% | 11,744,000 |
| Feb 2004 | $10.20 | $10.60 | $8.90 | $9.36 | -8.23% | 11,815,200 |
| Jan 2004 | $11.00 | $11.28 | $10.08 | $10.20 | -7.04% | 9,238,400 |
| Dec 2003 | $10.27 | $11.29 | $10.27 | $10.98 | +6.81% | 11,022,000 |
| Nov 2003 | $9.47 | $10.28 | $9.45 | $10.28 | +9.05% | 8,992,800 |
| Oct 2003 | $10.60 | $10.97 | $8.25 | $9.42 | -11.42% | 45,933,600 |
| Sep 2003 | $11.04 | $11.62 | $10.25 | $10.64 | -3.45% | 12,538,800 |
| Aug 2003 | $10.30 | $11.15 | $10.02 | $11.02 | +6.71% | 11,074,800 |
| Jul 2003 | $12.35 | $12.60 | $9.95 | $10.33 | -16.33% | 25,921,200 |
| Jun 2003 | $12.56 | $13.58 | $12.09 | $12.34 | -0.54% | 10,527,600 |
| May 2003 | $12.71 | $12.99 | $11.91 | $12.41 | -2.82% | 10,263,200 |
| Apr 2003 | $12.05 | $12.85 | $11.40 | $12.77 | +5.84% | 10,914,000 |
| Mar 2003 | $12.13 | $12.28 | $10.85 | $12.06 | -0.10% | 11,812,400 |
| Feb 2003 | $11.87 | $12.22 | $11.27 | $12.08 | +1.71% | 10,683,600 |
| Jan 2003 | $13.26 | $13.80 | $11.72 | $11.87 | -10.41% | 12,983,600 |
| Dec 2002 | $13.55 | $14.54 | $12.78 | $13.25 | -0.54% | 16,743,200 |
| Nov 2002 | $12.10 | $13.59 | $11.67 | $13.33 | +9.65% | 10,551,200 |
| Oct 2002 | $12.50 | $13.44 | $11.18 | $12.15 | -2.19% | 17,891,600 |
| Sep 2002 | $13.63 | $13.63 | $11.40 | $12.43 | -8.82% | 9,735,600 |
| Aug 2002 | $13.31 | $14.10 | $12.15 | $13.63 | +1.89% | 8,931,200 |
| Jul 2002 | $14.62 | $15.20 | $11.30 | $13.38 | -8.86% | 15,652,800 |
| Jun 2002 | $14.13 | $14.68 | $12.98 | $14.68 | +3.95% | 7,188,400 |
| May 2002 | $15.28 | $16.09 | $13.54 | $14.12 | -7.20% | 8,791,200 |
| Apr 2002 | $14.55 | $15.93 | $14.15 | $15.21 | +4.91% | 7,993,600 |
| Mar 2002 | $13.19 | $14.93 | $13.16 | $14.50 | +9.87% | 8,862,400 |
| Feb 2002 | $11.95 | $13.31 | $10.97 | $13.20 | +10.44% | 11,399,200 |
| Jan 2002 | $11.38 | $12.14 | $11.00 | $11.95 | +5.29% | 6,779,200 |
| Dec 2001 | $11.34 | $12.29 | $10.27 | $11.35 | -0.11% | 15,888,400 |
| Nov 2001 | $9.81 | $11.44 | $9.76 | $11.36 | +16.18% | 10,405,600 |
| Oct 2001 | $7.98 | $9.98 | $7.94 | $9.78 | +22.63% | 9,278,000 |
| Sep 2001 | $9.75 | $9.85 | $7.65 | $7.98 | -18.18% | 8,699,600 |
| Aug 2001 | $10.87 | $11.30 | $9.21 | $9.75 | -10.33% | 11,434,000 |
| Jul 2001 | $8.98 | $11.11 | $8.98 | $10.87 | +20.28% | 8,770,000 |
| Jun 2001 | $11.09 | $11.50 | $8.88 | $9.04 | -18.31% | 11,691,600 |
| May 2001 | $8.84 | $11.36 | $8.64 | $11.06 | +24.82% | 19,888,400 |
| Apr 2001 | $7.68 | $9.05 | $7.47 | $8.86 | +15.74% | 19,677,600 |
| Mar 2001 | $7.39 | $7.86 | $7.19 | $7.66 | +3.31% | 7,996,800 |
| Feb 2001 | $7.00 | $7.63 | $6.98 | $7.41 | +6.27% | 6,505,200 |
| Jan 2001 | $6.42 | $6.98 | $5.94 | $6.98 | +9.41% | 6,271,200 |
| Dec 2000 | $6.19 | $6.50 | $5.73 | $6.38 | +3.03% | 5,322,800 |
| Nov 2000 | $6.48 | $6.53 | $5.94 | $6.19 | -4.58% | 3,490,400 |
| Oct 2000 | $6.52 | $6.56 | $5.67 | $6.48 | -0.24% | 2,997,600 |
| Sep 2000 | $6.03 | $6.61 | $5.81 | $6.50 | +7.42% | 2,355,200 |
| Aug 2000 | $5.77 | $6.66 | $5.73 | $6.05 | +3.27% | 2,126,000 |
| Jul 2000 | $5.72 | $7.03 | $5.56 | $5.86 | +1.08% | 6,856,000 |
| Jun 2000 | $5.52 | $6.03 | $5.19 | $5.80 | +5.10% | 4,508,800 |
| May 2000 | $5.57 | $6.19 | $5.31 | $5.52 | -1.40% | 4,203,600 |
| Apr 2000 | $5.22 | $5.73 | $4.44 | $5.59 | +6.55% | 4,224,000 |
| Mar 2000 | $5.65 | $5.75 | $4.61 | $5.25 | -6.67% | 6,165,200 |
| Feb 2000 | $4.50 | $6.06 | $4.50 | $5.63 | +23.71% | 8,368,800 |
| Jan 2000 | $4.56 | $5.22 | $4.20 | $4.55 | -0.34% | 5,474,400 |
| Dec 1999 | $4.36 | $5.03 | $4.22 | $4.56 | +4.29% | 5,088,800 |
| Nov 1999 | $4.67 | $4.69 | $4.28 | $4.38 | -6.67% | 4,356,800 |
| Oct 1999 | $4.88 | $4.88 | $4.28 | $4.69 | -2.60% | 4,402,800 |
| Sep 1999 | $5.31 | $5.50 | $4.75 | $4.81 | -9.68% | 5,461,600 |
| Aug 1999 | $5.53 | $5.91 | $5.25 | $5.33 | -4.21% | 5,443,200 |
| Jul 1999 | $6.31 | $6.31 | $5.28 | $5.56 | -11.66% | 6,650,800 |
| Jun 1999 | $5.66 | $6.50 | $5.55 | $6.30 | +11.33% | 17,419,600 |
| May 1999 | $5.16 | $5.91 | $4.92 | $5.66 | +9.37% | 12,351,200 |
| Apr 1999 | $4.30 | $5.20 | $4.13 | $5.17 | +20.36% | 7,715,600 |
| Mar 1999 | $4.16 | $4.41 | $4.02 | $4.30 | +3.38% | 9,566,400 |
| Feb 1999 | $4.14 | $4.34 | $4.06 | $4.16 | +0.38% | 4,372,400 |
| Jan 1999 | $4.05 | $4.30 | $4.03 | $4.14 | +2.71% | 5,142,800 |
| Dec 1998 | $4.14 | $4.19 | $3.94 | $4.03 | -1.53% | 4,415,200 |
| Nov 1998 | $3.92 | $4.17 | $3.81 | $4.09 | +2.75% | 6,716,000 |
| Oct 1998 | $3.80 | $4.13 | $3.33 | $3.98 | +2.82% | 2,391,200 |
| Sep 1998 | $3.22 | $4.13 | $3.22 | $3.88 | +21.57% | 10,224,800 |
| Aug 1998 | $4.91 | $5.00 | $3.13 | $3.19 | -36.25% | 12,158,800 |
| Jul 1998 | $4.78 | $5.06 | $4.59 | $5.00 | +4.57% | 5,662,400 |
| Jun 1998 | $4.94 | $5.13 | $4.78 | $4.78 | -4.07% | 2,750,000 |
| May 1998 | $5.25 | $5.28 | $4.92 | $4.98 | -5.62% | 1,962,800 |
| Apr 1998 | $5.38 | $5.53 | $5.13 | $5.28 | -1.74% | 4,728,800 |
| Mar 1998 | $5.50 | $5.78 | $5.13 | $5.38 | -2.27% | 13,219,600 |
| Feb 1998 | $5.06 | $5.78 | $5.06 | $5.50 | +4.76% | 3,134,800 |
| Jan 1998 | $5.19 | $5.25 | $4.81 | $5.25 | +2.44% | 2,364,000 |
| Dec 1997 | $4.91 | $5.56 | $4.75 | $5.13 | +2.50% | 6,000,400 |
| Nov 1997 | $4.77 | $5.13 | $4.66 | $5.00 | +4.92% | 1,413,200 |
| Oct 1997 | $4.94 | $5.00 | $4.13 | $4.77 | -4.69% | 3,773,600 |
| Sep 1997 | $3.94 | $5.06 | $3.81 | $5.00 | +31.15% | 7,711,200 |
| Aug 1997 | $3.88 | $4.01 | $3.75 | $3.81 | 0.00% | 2,640,400 |
| Jul 1997 | $3.84 | $4.06 | $3.78 | $3.81 | -3.94% | 2,457,600 |
| Jun 1997 | $3.56 | $4.16 | $3.56 | $3.97 | +10.20% | 2,467,600 |
| May 1997 | $3.56 | $3.69 | $3.34 | $3.60 | +1.10% | 774,400 |
| Apr 1997 | $3.69 | $3.84 | $3.25 | $3.56 | -3.39% | 5,571,600 |
| Mar 1997 | $4.25 | $4.28 | $3.59 | $3.69 | -11.94% | 2,664,800 |
| Feb 1997 | $4.00 | $4.30 | $3.81 | $4.19 | +4.69% | 1,332,400 |
| Jan 1997 | $3.25 | $4.16 | $3.19 | $4.00 | +23.08% | 8,554,400 |
| Dec 1996 | $3.34 | $3.53 | $3.25 | $3.25 | -5.45% | 3,500,400 |
| Nov 1996 | $3.72 | $3.72 | $3.34 | $3.44 | -5.98% | 1,121,600 |
| Oct 1996 | $3.75 | $3.91 | $3.66 | $3.66 | -3.31% | 4,201,200 |
| Sep 1996 | $3.66 | $3.88 | $3.66 | $3.78 | +2.54% | 2,123,600 |
| Aug 1996 | $4.13 | $4.13 | $3.53 | $3.69 | -11.94% | 2,756,400 |
| Jul 1996 | $3.72 | $4.34 | $3.72 | $4.19 | +10.74% | 5,856,400 |
| Jun 1996 | $4.06 | $4.34 | $3.61 | $3.78 | -7.28% | 6,923,200 |
| May 1996 | $3.56 | $4.09 | $3.34 | $4.08 | +14.47% | 9,638,800 |
| Apr 1996 | $3.03 | $3.56 | $2.94 | $3.56 | +17.52% | 4,796,000 |
| Mar 1996 | $2.75 | $3.09 | $2.63 | $3.03 | +10.23% | 8,558,000 |
| Feb 1996 | $2.66 | $2.81 | $2.56 | $2.75 | +3.53% | 8,257,200 |
| Jan 1996 | $2.44 | $2.69 | $2.34 | $2.66 | +10.39% | 3,717,200 |
| Dec 1995 | $2.31 | $2.44 | $2.28 | $2.41 | +4.06% | 1,879,600 |
| Nov 1995 | $2.09 | $2.41 | $2.00 | $2.31 | +13.84% | 4,290,800 |
| Oct 1995 | $2.28 | $2.38 | $1.97 | $2.03 | -12.16% | 2,631,600 |
| Sep 1995 | $1.94 | $2.38 | $1.89 | $2.31 | +20.32% | 2,319,600 |
| Aug 1995 | $1.97 | $1.97 | $1.86 | $1.92 | -6.82% | 1,344,800 |
| Jul 1995 | $2.02 | $2.06 | $1.88 | $2.06 | +2.33% | 905,200 |
| Jun 1995 | $1.94 | $2.06 | $1.88 | $2.02 | -0.77% | 1,478,000 |
| May 1995 | $1.59 | $2.03 | $1.56 | $2.03 | +27.45% | 5,022,800 |
| Apr 1995 | $1.23 | $1.63 | $1.19 | $1.59 | +34.21% | 3,774,800 |
| Mar 1995 | $1.41 | $1.47 | $1.19 | $1.19 | -15.56% | 1,160,000 |
| Feb 1995 | $1.25 | $1.63 | $1.25 | $1.41 | +16.14% | 1,231,200 |
| Jan 1995 | $1.34 | $1.34 | $1.00 | $1.21 | – | 1,870,400 |
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% |