Emerson Electric Co (EMR) stock
EMRNYSEElectronic & Other Electrical Equipment (No Computer Equip)Fiscal year ends September 30
Financials through Q3 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 11/3016% above fair value
$164.94−5.80 (-3.40%)
Close on Oct 30, 2026Market cap $92.00BP/E 36.1Yield 1.28%
Price history
Emerson Electric share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$164.94
-3.40% on the day
52-week range
$122.64 – $171.25
-3.7% from the high
Change over 52 weeks
+20.6%
From $136.82 on Oct 30, 2025
Average volume
2.66M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $168.68 | $170.59 | $163.14 | $164.94 | -3.40% | 4,077,018 |
| Oct 29, 2026 | $168.18 | $171.25 | $167.00 | $170.74 | +1.81% | 1,609,965 |
| Oct 28, 2026 | $168.42 | $168.62 | $166.49 | $167.71 | +0.87% | 2,696,021 |
| Oct 27, 2026 | $163.26 | $166.60 | $161.91 | $166.27 | +2.83% | 2,339,852 |
| Oct 26, 2026 | $162.79 | $163.30 | $160.81 | $161.70 | +0.07% | 2,974,872 |
| Oct 23, 2026 | $158.46 | $162.72 | $156.80 | $161.59 | +0.81% | 3,301,121 |
| Oct 22, 2026 | $160.79 | $162.04 | $154.52 | $160.29 | -1.73% | 3,974,409 |
| Oct 21, 2026 | $161.59 | $165.01 | $161.06 | $163.11 | +1.65% | 3,823,483 |
| Oct 20, 2026 | $158.28 | $161.13 | $156.82 | $160.46 | -0.05% | 2,994,730 |
| Oct 19, 2026 | $163.44 | $163.51 | $160.09 | $160.54 | -0.58% | 2,607,937 |
| Oct 16, 2026 | $161.40 | $164.09 | $159.30 | $161.47 | -0.42% | 3,425,380 |
| Oct 15, 2026 | $160.17 | $162.23 | $156.71 | $162.15 | +0.66% | 2,548,120 |
| Oct 14, 2026 | $162.12 | $163.19 | $159.25 | $161.08 | -1.48% | 2,769,379 |
| Oct 13, 2026 | $162.17 | $163.69 | $160.50 | $163.50 | +0.64% | 2,131,759 |
| Oct 12, 2026 | $161.79 | $163.85 | $161.28 | $162.46 | +0.39% | 2,313,986 |
| Oct 9, 2026 | $160.37 | $162.32 | $158.88 | $161.83 | +1.74% | 2,555,754 |
| Oct 8, 2026 | $157.93 | $159.66 | $156.25 | $159.06 | -0.10% | 2,374,506 |
| Oct 7, 2026 | $158.35 | $161.55 | $157.59 | $159.22 | -1.35% | 3,040,495 |
| Oct 6, 2026 | $163.25 | $165.24 | $161.15 | $161.40 | -0.57% | 2,856,286 |
| Oct 5, 2026 | $161.74 | $164.21 | $160.99 | $162.33 | +0.45% | 2,139,291 |
| Oct 2, 2026 | $161.59 | $164.13 | $160.24 | $161.61 | +1.92% | 2,900,651 |
| Oct 1, 2026 | $153.35 | $159.18 | $153.10 | $158.57 | +2.24% | 3,341,472 |
| Sep 30, 2026 | $158.25 | $158.28 | $154.96 | $155.10 | -1.36% | 4,646,191 |
| Sep 29, 2026 | $160.07 | $160.29 | $156.24 | $157.24 | -1.35% | 2,448,011 |
| Sep 28, 2026 | $156.64 | $160.13 | $156.57 | $159.39 | +0.73% | 2,140,475 |
| Sep 25, 2026 | $157.68 | $159.87 | $156.68 | $158.23 | +1.34% | 1,956,234 |
| Sep 24, 2026 | $152.73 | $156.31 | $152.52 | $156.14 | +1.00% | 2,071,932 |
| Sep 23, 2026 | $152.99 | $156.01 | $152.99 | $154.59 | +0.26% | 2,722,861 |
| Sep 22, 2026 | $153.20 | $155.11 | $152.50 | $154.19 | +1.63% | 1,868,063 |
| Sep 21, 2026 | $151.08 | $152.25 | $149.69 | $151.72 | +1.20% | 2,103,771 |
| Sep 18, 2026 | $147.60 | $149.99 | $147.12 | $149.92 | +1.71% | 3,929,592 |
| Sep 17, 2026 | $149.21 | $149.36 | $146.83 | $147.40 | +1.08% | 2,031,022 |
| Sep 16, 2026 | $148.29 | $148.94 | $144.40 | $145.83 | -0.80% | 2,516,003 |
| Sep 15, 2026 | $148.62 | $149.03 | $145.83 | $147.00 | -0.88% | 2,087,564 |
| Sep 14, 2026 | $148.38 | $149.62 | $146.25 | $148.30 | -2.56% | 2,068,501 |
| Sep 11, 2026 | $150.93 | $152.28 | $149.92 | $152.19 | +2.57% | 1,901,886 |
| Sep 10, 2026 | $148.57 | $150.15 | $146.51 | $148.37 | -1.31% | 2,529,768 |
| Sep 9, 2026 | $151.20 | $152.88 | $150.30 | $150.34 | -1.19% | 2,040,632 |
| Sep 8, 2026 | $153.18 | $153.95 | $151.70 | $152.15 | -0.44% | 1,932,446 |
| Sep 4, 2026 | $150.17 | $153.61 | $150.17 | $152.82 | +1.74% | 2,037,128 |
| Sep 3, 2026 | $150.25 | $151.10 | $147.15 | $150.21 | +0.83% | 1,596,401 |
| Sep 2, 2026 | $148.01 | $150.60 | $146.35 | $148.98 | +0.91% | 2,885,758 |
| Sep 1, 2026 | $151.48 | $152.26 | $146.97 | $147.63 | -3.16% | 2,700,398 |
| Aug 31, 2026 | $153.77 | $154.49 | $152.13 | $152.44 | -1.77% | 2,285,395 |
| Aug 28, 2026 | $158.27 | $158.64 | $154.42 | $155.18 | -1.60% | 1,533,875 |
| Aug 27, 2026 | $158.60 | $158.98 | $156.55 | $157.71 | -0.37% | 1,711,199 |
| Aug 26, 2026 | $155.58 | $158.70 | $155.50 | $158.29 | +2.15% | 2,066,557 |
| Aug 25, 2026 | $159.80 | $159.82 | $154.60 | $154.96 | -1.66% | 3,111,986 |
| Aug 24, 2026 | $157.37 | $158.20 | $156.21 | $157.57 | +0.20% | 1,721,990 |
| Aug 21, 2026 | $156.45 | $157.48 | $155.08 | $157.26 | +1.64% | 2,081,719 |
| Aug 20, 2026 | $155.77 | $157.25 | $154.08 | $154.72 | -1.83% | 1,821,598 |
| Aug 19, 2026 | $159.11 | $159.70 | $157.18 | $157.60 | -0.11% | 1,554,680 |
| Aug 18, 2026 | $161.09 | $161.50 | $157.73 | $157.78 | -2.63% | 2,120,399 |
| Aug 17, 2026 | $162.99 | $164.35 | $161.55 | $162.05 | -0.69% | 2,054,134 |
| Aug 14, 2026 | $164.26 | $164.80 | $162.30 | $163.17 | -0.63% | 2,144,513 |
| Aug 13, 2026 | $164.26 | $164.37 | $159.85 | $164.21 | +0.25% | 2,695,375 |
| Aug 12, 2026 | $165.92 | $166.35 | $162.82 | $163.80 | -0.35% | 2,457,129 |
| Aug 11, 2026 | $159.00 | $164.42 | $159.00 | $164.38 | +3.57% | 2,531,131 |
| Aug 10, 2026 | $158.43 | $159.81 | $157.35 | $158.71 | +0.28% | 3,570,515 |
| Aug 7, 2026 | $157.97 | $159.34 | $156.91 | $158.26 | +0.86% | 2,826,819 |
| Aug 6, 2026 | $164.32 | $164.85 | $156.00 | $156.91 | -3.42% | 3,831,316 |
| Aug 5, 2026 | $157.27 | $164.87 | $155.50 | $162.47 | +2.29% | 5,251,245 |
| Aug 4, 2026 | $156.00 | $159.48 | $152.28 | $158.84 | +2.58% | 5,333,622 |
| Aug 3, 2026 | $150.62 | $154.98 | $150.04 | $154.85 | +3.36% | 3,431,852 |
| Jul 31, 2026 | $149.73 | $151.00 | $147.95 | $149.82 | +0.79% | 3,725,482 |
| Jul 30, 2026 | $149.29 | $149.61 | $146.75 | $148.64 | +2.00% | 2,911,060 |
| Jul 29, 2026 | $150.78 | $150.78 | $145.10 | $145.73 | -4.01% | 3,601,438 |
| Jul 28, 2026 | $149.00 | $152.09 | $147.62 | $151.81 | +1.68% | 2,740,202 |
| Jul 27, 2026 | $148.60 | $150.79 | $146.92 | $149.30 | +0.92% | 2,835,222 |
| Jul 24, 2026 | $144.90 | $149.18 | $144.33 | $147.94 | +2.10% | 3,744,174 |
| Jul 23, 2026 | $138.70 | $145.84 | $138.60 | $144.90 | +3.77% | 4,274,823 |
| Jul 22, 2026 | $139.12 | $140.92 | $139.03 | $139.63 | +0.27% | 1,696,377 |
| Jul 21, 2026 | $138.62 | $140.34 | $136.06 | $139.26 | +1.96% | 1,612,546 |
| Jul 20, 2026 | $139.46 | $140.00 | $135.25 | $136.58 | -2.12% | 2,251,184 |
| Jul 17, 2026 | $138.30 | $142.37 | $137.52 | $139.54 | +0.33% | 3,253,924 |
| Jul 16, 2026 | $133.91 | $139.31 | $133.55 | $139.08 | +2.08% | 2,499,349 |
| Jul 15, 2026 | $136.95 | $137.11 | $134.60 | $136.25 | +0.12% | 2,249,942 |
| Jul 14, 2026 | $137.29 | $138.05 | $134.54 | $136.09 | +0.52% | 1,831,767 |
| Jul 13, 2026 | $138.00 | $139.28 | $134.95 | $135.38 | -2.52% | 1,741,991 |
| Jul 10, 2026 | $139.04 | $140.39 | $138.22 | $138.88 | +0.78% | 1,563,376 |
| Jul 9, 2026 | $138.11 | $139.50 | $136.73 | $137.80 | +0.97% | 2,341,393 |
| Jul 8, 2026 | $136.24 | $137.06 | $134.20 | $136.48 | -1.04% | 2,838,235 |
| Jul 7, 2026 | $140.09 | $140.86 | $136.98 | $137.91 | -2.58% | 2,159,521 |
| Jul 6, 2026 | $139.04 | $141.74 | $138.58 | $141.56 | +1.81% | 1,896,215 |
| Jul 2, 2026 | $140.58 | $142.00 | $137.27 | $139.05 | -0.34% | 2,654,966 |
| Jul 1, 2026 | $142.33 | $142.73 | $139.47 | $139.52 | -2.54% | 2,160,566 |
| Jun 30, 2026 | $142.86 | $144.17 | $141.91 | $143.15 | +0.23% | 2,804,776 |
| Jun 29, 2026 | $142.99 | $144.05 | $141.60 | $142.82 | -0.47% | 2,329,240 |
| Jun 26, 2026 | $143.60 | $144.84 | $141.79 | $143.49 | -1.27% | 5,831,790 |
| Jun 25, 2026 | $143.00 | $147.34 | $141.96 | $145.34 | +2.76% | 3,135,221 |
| Jun 24, 2026 | $143.25 | $144.77 | $140.90 | $141.44 | -1.19% | 3,726,812 |
| Jun 23, 2026 | $146.84 | $146.93 | $143.09 | $143.14 | -4.71% | 2,925,617 |
| Jun 22, 2026 | $150.72 | $152.00 | $149.37 | $150.21 | -0.30% | 2,806,367 |
| Jun 18, 2026 | $152.28 | $152.88 | $150.08 | $150.66 | +1.11% | 4,090,266 |
| Jun 17, 2026 | $149.81 | $152.76 | $148.67 | $149.00 | +0.13% | 2,962,312 |
| Jun 16, 2026 | $147.11 | $151.58 | $146.50 | $148.81 | +1.56% | 4,229,706 |
| Jun 15, 2026 | $146.26 | $149.57 | $145.23 | $146.52 | +2.41% | 2,517,883 |
| Jun 12, 2026 | $143.88 | $144.66 | $141.38 | $143.07 | +0.69% | 2,213,425 |
| Jun 11, 2026 | $138.89 | $142.60 | $136.42 | $142.09 | +3.63% | 2,057,586 |
| Jun 10, 2026 | $142.40 | $144.23 | $136.63 | $137.11 | -3.73% | 2,952,170 |
| Jun 9, 2026 | $140.32 | $142.94 | $138.01 | $142.42 | +2.41% | 2,890,461 |
| Jun 8, 2026 | $138.85 | $140.00 | $137.86 | $139.07 | +0.69% | 1,599,021 |
| Jun 5, 2026 | $140.93 | $141.16 | $137.29 | $138.12 | -2.77% | 2,232,670 |
| Jun 4, 2026 | $141.81 | $142.78 | $140.72 | $142.06 | +0.84% | 1,838,733 |
| Jun 3, 2026 | $140.37 | $143.12 | $140.04 | $140.88 | -0.81% | 2,242,067 |
| Jun 2, 2026 | $142.04 | $143.49 | $140.06 | $142.03 | +0.27% | 2,260,066 |
| Jun 1, 2026 | $140.66 | $142.60 | $140.11 | $141.65 | -1.51% | 2,037,612 |
| May 29, 2026 | $142.25 | $145.57 | $141.39 | $143.82 | +1.43% | 3,868,328 |
| May 28, 2026 | $139.01 | $142.61 | $137.94 | $141.79 | +1.48% | 2,758,153 |
| May 27, 2026 | $141.81 | $142.38 | $139.40 | $139.72 | -0.89% | 2,388,286 |
| May 26, 2026 | $137.75 | $141.17 | $136.81 | $140.97 | +3.34% | 2,689,706 |
| May 22, 2026 | $136.11 | $137.50 | $134.56 | $136.42 | +1.13% | 2,950,724 |
| May 21, 2026 | $131.54 | $135.13 | $130.84 | $134.90 | +1.54% | 3,638,122 |
| May 20, 2026 | $131.36 | $133.97 | $129.43 | $132.86 | +1.69% | 3,295,400 |
| May 19, 2026 | $130.08 | $133.01 | $128.13 | $130.65 | -1.19% | 4,044,374 |
| May 18, 2026 | $132.68 | $133.26 | $130.95 | $132.22 | -0.62% | 2,107,247 |
| May 15, 2026 | $135.42 | $135.42 | $131.17 | $133.05 | -3.50% | 3,173,434 |
| May 14, 2026 | $137.79 | $138.98 | $136.94 | $137.88 | +0.09% | 2,088,689 |
| May 13, 2026 | $136.71 | $138.46 | $135.10 | $137.76 | +0.35% | 2,964,883 |
| May 12, 2026 | $138.86 | $138.99 | $134.50 | $137.28 | -1.54% | 3,433,304 |
| May 11, 2026 | $141.30 | $141.50 | $139.09 | $139.43 | -1.33% | 2,487,558 |
| May 8, 2026 | $142.57 | $142.90 | $139.50 | $141.31 | +0.16% | 2,534,485 |
| May 7, 2026 | $147.95 | $147.95 | $139.85 | $141.09 | -4.66% | 3,938,065 |
| May 6, 2026 | $142.00 | $149.47 | $142.00 | $147.99 | +6.94% | 5,843,832 |
| May 5, 2026 | $138.32 | $140.67 | $136.90 | $138.38 | +2.16% | 4,139,120 |
| May 4, 2026 | $137.00 | $139.47 | $135.43 | $135.46 | -1.45% | 3,317,008 |
| May 1, 2026 | $141.03 | $141.03 | $137.23 | $137.45 | -2.13% | 2,759,883 |
| Apr 30, 2026 | $137.26 | $140.90 | $137.26 | $140.44 | +2.84% | 2,737,186 |
| Apr 29, 2026 | $138.69 | $139.10 | $136.34 | $136.56 | -1.34% | 2,866,443 |
| Apr 28, 2026 | $140.37 | $140.79 | $138.08 | $138.42 | -2.16% | 1,779,327 |
| Apr 27, 2026 | $141.51 | $142.70 | $139.58 | $141.47 | +0.08% | 2,595,745 |
| Apr 24, 2026 | $142.37 | $142.48 | $140.21 | $141.35 | -0.77% | 2,455,391 |
| Apr 23, 2026 | $142.00 | $143.16 | $139.49 | $142.44 | -0.23% | 2,660,929 |
| Apr 22, 2026 | $146.35 | $147.03 | $142.55 | $142.77 | -1.42% | 2,261,773 |
| Apr 21, 2026 | $147.06 | $148.49 | $144.31 | $144.83 | -1.32% | 1,706,824 |
| Apr 20, 2026 | $145.45 | $147.08 | $144.98 | $146.77 | +0.29% | 2,223,128 |
| Apr 17, 2026 | $142.56 | $147.38 | $142.56 | $146.35 | +4.26% | 3,831,057 |
| Apr 16, 2026 | $140.68 | $141.76 | $139.36 | $140.37 | -0.02% | 3,274,063 |
| Apr 15, 2026 | $143.38 | $144.40 | $140.13 | $140.40 | -2.88% | 2,566,267 |
| Apr 14, 2026 | $145.43 | $145.87 | $143.24 | $144.56 | +0.07% | 1,986,075 |
| Apr 13, 2026 | $143.41 | $144.50 | $141.88 | $144.46 | +0.48% | 2,606,912 |
| Apr 10, 2026 | $145.64 | $145.77 | $143.67 | $143.77 | -0.62% | 2,029,662 |
| Apr 9, 2026 | $142.44 | $145.41 | $142.44 | $144.67 | +1.41% | 2,344,352 |
| Apr 8, 2026 | $141.36 | $145.00 | $140.22 | $142.66 | +5.96% | 4,870,070 |
| Apr 7, 2026 | $131.75 | $134.91 | $131.43 | $134.64 | +1.49% | 3,030,361 |
| Apr 6, 2026 | $130.97 | $132.82 | $130.41 | $132.66 | +0.73% | 2,897,817 |
| Apr 2, 2026 | $128.74 | $133.25 | $128.32 | $131.70 | -0.51% | 2,562,621 |
| Apr 1, 2026 | $132.15 | $134.40 | $131.44 | $132.37 | +1.03% | 2,898,513 |
| Mar 31, 2026 | $126.16 | $131.26 | $125.30 | $131.02 | +6.26% | 5,004,370 |
| Mar 30, 2026 | $126.64 | $126.83 | $122.64 | $123.30 | -1.67% | 2,986,603 |
| Mar 27, 2026 | $124.63 | $127.63 | $123.42 | $125.40 | -0.72% | 3,474,839 |
| Mar 26, 2026 | $129.16 | $130.52 | $125.97 | $126.31 | -3.48% | 2,484,417 |
| Mar 25, 2026 | $132.46 | $132.52 | $129.44 | $130.86 | +0.55% | 3,087,719 |
| Mar 24, 2026 | $127.74 | $131.00 | $127.24 | $130.15 | +0.25% | 2,950,574 |
| Mar 23, 2026 | $129.44 | $133.44 | $128.74 | $129.83 | +1.31% | 4,006,483 |
| Mar 20, 2026 | $129.61 | $130.35 | $126.62 | $128.15 | -1.35% | 3,352,981 |
| Mar 19, 2026 | $127.66 | $130.82 | $125.95 | $129.90 | +0.02% | 3,141,756 |
| Mar 18, 2026 | $132.01 | $132.91 | $129.64 | $129.88 | -1.97% | 1,997,455 |
| Mar 17, 2026 | $133.78 | $134.47 | $130.01 | $132.49 | -0.45% | 3,407,464 |
| Mar 16, 2026 | $133.65 | $134.64 | $131.91 | $133.09 | +0.64% | 2,352,723 |
| Mar 13, 2026 | $133.41 | $134.78 | $131.82 | $132.24 | +0.05% | 3,531,481 |
| Mar 12, 2026 | $137.56 | $138.14 | $131.61 | $132.18 | -5.29% | 3,356,819 |
| Mar 11, 2026 | $139.64 | $139.75 | $137.20 | $139.57 | -0.38% | 2,043,902 |
| Mar 10, 2026 | $141.40 | $142.85 | $140.02 | $140.10 | -0.72% | 3,156,452 |
| Mar 9, 2026 | $135.97 | $141.45 | $134.65 | $141.12 | +1.99% | 3,148,959 |
| Mar 6, 2026 | $138.94 | $140.00 | $137.83 | $138.36 | -2.71% | 2,060,950 |
| Mar 5, 2026 | $143.00 | $144.42 | $140.60 | $142.22 | -2.06% | 3,889,853 |
| Mar 4, 2026 | $147.29 | $148.30 | $144.01 | $145.21 | -0.93% | 2,660,133 |
| Mar 3, 2026 | $147.53 | $148.89 | $144.86 | $146.57 | -3.62% | 2,915,661 |
| Mar 2, 2026 | $148.00 | $152.80 | $147.98 | $152.08 | +0.88% | 2,504,660 |
| Feb 27, 2026 | $150.06 | $151.56 | $147.85 | $150.75 | -1.29% | 2,904,626 |
| Feb 26, 2026 | $149.48 | $152.80 | $148.16 | $152.72 | +2.88% | 2,676,565 |
| Feb 25, 2026 | $151.36 | $151.64 | $146.80 | $148.44 | -1.62% | 2,418,897 |
| Feb 24, 2026 | $146.01 | $151.43 | $145.47 | $150.88 | +3.69% | 2,927,790 |
| Feb 23, 2026 | $147.33 | $148.60 | $143.80 | $145.51 | -2.09% | 2,446,537 |
| Feb 20, 2026 | $150.06 | $152.25 | $146.38 | $148.62 | -1.77% | 3,140,298 |
| Feb 19, 2026 | $151.00 | $152.25 | $150.43 | $151.30 | +0.11% | 2,253,974 |
| Feb 18, 2026 | $150.21 | $153.42 | $149.33 | $151.14 | +1.54% | 3,699,431 |
| Feb 17, 2026 | $146.45 | $150.17 | $145.00 | $148.85 | +0.49% | 4,608,390 |
| Feb 13, 2026 | $145.70 | $148.99 | $144.10 | $148.13 | +2.17% | 5,181,361 |
| Feb 12, 2026 | $155.74 | $158.03 | $144.85 | $144.98 | -6.26% | 9,898,089 |
| Feb 11, 2026 | $163.30 | $165.15 | $154.50 | $154.67 | -4.34% | 7,595,454 |
| Feb 10, 2026 | $160.20 | $163.54 | $159.95 | $161.69 | +1.05% | 3,171,176 |
| Feb 9, 2026 | $157.53 | $161.03 | $157.09 | $160.01 | +1.67% | 3,058,354 |
| Feb 6, 2026 | $152.79 | $157.52 | $152.29 | $157.38 | +4.27% | 3,400,849 |
| Feb 5, 2026 | $154.61 | $156.01 | $150.06 | $150.94 | -4.06% | 5,617,203 |
| Feb 4, 2026 | $159.47 | $160.13 | $154.40 | $157.32 | +3.43% | 9,706,693 |
| Feb 3, 2026 | $150.00 | $154.04 | $149.55 | $152.10 | +2.33% | 4,908,929 |
| Feb 2, 2026 | $147.40 | $149.19 | $147.06 | $148.63 | +1.14% | 4,534,327 |
| Jan 30, 2026 | $148.78 | $151.20 | $146.01 | $146.96 | -2.49% | 4,716,954 |
| Jan 29, 2026 | $149.90 | $152.50 | $148.54 | $150.72 | +1.55% | 3,544,971 |
| Jan 28, 2026 | $147.61 | $149.69 | $146.42 | $148.42 | +0.51% | 3,351,619 |
| Jan 27, 2026 | $148.00 | $148.75 | $147.14 | $147.67 | -0.98% | 2,543,332 |
| Jan 26, 2026 | $148.29 | $149.59 | $147.69 | $149.13 | +0.98% | 1,912,519 |
| Jan 23, 2026 | $149.76 | $151.38 | $147.67 | $147.68 | -1.72% | 3,027,644 |
| Jan 22, 2026 | $150.82 | $151.74 | $149.32 | $150.26 | +0.46% | 2,061,234 |
| Jan 21, 2026 | $146.85 | $150.55 | $145.87 | $149.57 | +3.00% | 2,396,498 |
| Jan 20, 2026 | $148.00 | $148.70 | $144.00 | $145.22 | -2.84% | 2,725,499 |
| Jan 16, 2026 | $148.95 | $150.57 | $148.60 | $149.46 | +0.97% | 3,438,503 |
| Jan 15, 2026 | $150.01 | $151.34 | $147.72 | $148.02 | -0.09% | 3,013,816 |
| Jan 14, 2026 | $145.93 | $148.42 | $145.88 | $148.15 | +1.23% | 4,139,860 |
| Jan 13, 2026 | $146.04 | $147.44 | $145.46 | $146.35 | +0.68% | 3,821,248 |
| Jan 12, 2026 | $143.54 | $145.91 | $143.05 | $145.36 | +0.80% | 2,267,249 |
| Jan 9, 2026 | $143.15 | $144.72 | $142.02 | $144.20 | +0.24% | 2,509,467 |
| Jan 8, 2026 | $142.10 | $144.11 | $141.41 | $143.85 | +1.20% | 2,594,759 |
| Jan 7, 2026 | $145.77 | $146.30 | $142.13 | $142.15 | -2.38% | 2,780,889 |
| Jan 6, 2026 | $142.45 | $146.19 | $142.11 | $145.62 | +1.94% | 2,980,991 |
| Jan 5, 2026 | $138.08 | $144.37 | $138.00 | $142.85 | +5.18% | 5,453,413 |
| Jan 2, 2026 | $133.23 | $136.39 | $132.68 | $135.82 | +2.34% | 1,889,469 |
| Dec 31, 2025 | $135.35 | $135.51 | $132.65 | $132.72 | -1.90% | 1,895,070 |
| Dec 30, 2025 | $135.01 | $135.95 | $134.50 | $135.29 | +0.05% | 2,246,376 |
| Dec 29, 2025 | $135.31 | $136.23 | $135.00 | $135.22 | -0.36% | 1,006,461 |
| Dec 26, 2025 | $136.14 | $136.24 | $135.12 | $135.71 | -0.43% | 740,091 |
| Dec 24, 2025 | $135.46 | $137.25 | $135.46 | $136.30 | +0.60% | 916,096 |
| Dec 23, 2025 | $134.81 | $136.17 | $134.40 | $135.49 | +0.37% | 1,815,995 |
| Dec 22, 2025 | $134.20 | $135.75 | $133.65 | $134.99 | +1.51% | 2,019,141 |
| Dec 19, 2025 | $131.79 | $133.27 | $131.45 | $132.98 | +1.05% | 6,229,369 |
| Dec 18, 2025 | $133.45 | $134.37 | $131.55 | $131.60 | -0.03% | 2,309,802 |
| Dec 17, 2025 | $134.30 | $135.31 | $130.50 | $131.64 | -1.83% | 3,510,257 |
| Dec 16, 2025 | $137.36 | $137.62 | $133.67 | $134.09 | -2.31% | 3,156,433 |
| Dec 15, 2025 | $138.00 | $138.14 | $136.52 | $137.26 | +0.45% | 2,074,491 |
| Dec 12, 2025 | $139.83 | $140.26 | $136.25 | $136.64 | -2.10% | 2,240,163 |
| Dec 11, 2025 | $137.00 | $140.85 | $137.00 | $139.57 | +1.87% | 2,281,565 |
| Dec 10, 2025 | $134.04 | $137.58 | $134.04 | $137.01 | +1.30% | 2,651,336 |
| Dec 9, 2025 | $135.49 | $136.89 | $135.23 | $135.25 | -0.50% | 1,646,472 |
| Dec 8, 2025 | $137.71 | $137.71 | $135.54 | $135.93 | -1.06% | 2,541,116 |
| Dec 5, 2025 | $136.34 | $138.09 | $136.00 | $137.39 | +0.55% | 1,578,770 |
| Dec 4, 2025 | $134.90 | $137.03 | $134.54 | $136.64 | +1.30% | 2,675,333 |
| Dec 3, 2025 | $131.99 | $135.10 | $131.00 | $134.89 | +2.31% | 2,008,905 |
| Dec 2, 2025 | $132.50 | $132.60 | $130.23 | $131.84 | -0.08% | 2,049,739 |
| Dec 1, 2025 | $132.17 | $133.78 | $131.87 | $131.94 | -1.08% | 2,517,947 |
| Nov 28, 2025 | $131.81 | $133.86 | $131.81 | $133.38 | +1.48% | 1,135,956 |
| Nov 26, 2025 | $131.52 | $132.38 | $130.82 | $131.44 | +0.41% | 1,484,465 |
| Nov 25, 2025 | $128.94 | $132.39 | $128.63 | $130.90 | +1.77% | 2,357,403 |
| Nov 24, 2025 | $128.88 | $130.21 | $127.24 | $128.62 | +0.31% | 2,982,747 |
| Nov 21, 2025 | $124.10 | $129.35 | $123.67 | $128.22 | +3.64% | 3,667,898 |
| Nov 20, 2025 | $129.96 | $131.19 | $123.38 | $123.72 | -3.47% | 2,930,253 |
| Nov 19, 2025 | $126.66 | $128.98 | $126.51 | $128.17 | +1.12% | 2,349,134 |
| Nov 18, 2025 | $126.16 | $127.84 | $125.83 | $126.75 | -0.14% | 2,235,874 |
| Nov 17, 2025 | $127.22 | $129.90 | $126.68 | $126.93 | -0.51% | 2,827,262 |
| Nov 14, 2025 | $126.76 | $129.37 | $125.79 | $127.58 | -0.69% | 1,955,479 |
| Nov 13, 2025 | $131.42 | $132.70 | $127.89 | $128.46 | -3.01% | 2,346,949 |
| Nov 12, 2025 | $130.62 | $134.04 | $130.21 | $132.44 | +2.25% | 2,564,953 |
| Nov 11, 2025 | $130.23 | $131.00 | $129.26 | $129.53 | -0.35% | 1,689,927 |
| Nov 10, 2025 | $130.42 | $130.56 | $127.97 | $129.99 | +0.39% | 2,509,071 |
| Nov 7, 2025 | $130.01 | $131.33 | $128.48 | $129.49 | -1.52% | 4,631,063 |
| Nov 6, 2025 | $131.47 | $134.13 | $131.28 | $131.49 | -0.72% | 3,634,604 |
| Nov 5, 2025 | $129.49 | $135.33 | $128.51 | $132.45 | -3.84% | 4,780,469 |
| Nov 4, 2025 | $137.78 | $139.50 | $137.13 | $137.74 | -1.64% | 3,866,353 |
| Nov 3, 2025 | $139.36 | $141.06 | $137.86 | $140.03 | +0.33% | 3,373,106 |
| Oct 31, 2025 | $136.61 | $140.28 | $136.45 | $139.57 | +2.01% | 4,636,939 |
| Oct 30, 2025 | $135.11 | $139.58 | $134.72 | $136.82 | +0.29% | 3,160,171 |
| Oct 29, 2025 | $134.75 | $137.82 | $134.00 | $136.43 | +1.42% | 3,356,748 |
| Oct 28, 2025 | $134.85 | $135.87 | $133.83 | $134.52 | +0.04% | 2,525,807 |
| Oct 27, 2025 | $133.69 | $134.90 | $133.18 | $134.46 | +1.34% | 2,325,543 |
| Oct 24, 2025 | $134.21 | $134.57 | $132.66 | $132.68 | -0.38% | 1,251,162 |
| Oct 23, 2025 | $130.47 | $133.25 | $130.43 | $133.19 | +2.37% | 1,800,664 |
| Oct 22, 2025 | $133.18 | $133.54 | $129.89 | $130.11 | -1.56% | 1,913,381 |
| Oct 21, 2025 | $129.98 | $133.07 | $129.27 | $132.17 | +1.40% | 1,779,540 |
| Oct 20, 2025 | $130.05 | $131.11 | $129.29 | $130.35 | – | 1,813,730 |
Seasonality
EMR 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 | 1.4% | 1.4% | -3.0% | 0.7% | 2.0% | 2.7% | 4.1% | 0.0% | -0.5% | 2.0% | 5.4% | 1.4% |
| Months up | 5 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 10.7% | 3.0% | -13.1% | 7.2% | 2.8% | -0.5% | 4.7% | 2.1% | 1.7% | 6.3% | ||
| 2025 | 4.9% | -6.0% | -9.8% | -4.1% | 14.1% | 11.7% | 9.1% | -8.9% | -0.6% | 6.4% | -4.0% | -0.5% |
| 2024 | -5.8% | 17.1% | 6.1% | -5.0% | 4.5% | -1.8% | 6.3% | -9.6% | 3.8% | -1.0% | 23.0% | -6.5% |
| 2023 | -6.1% | -7.8% | 5.4% | -4.5% | -6.1% | 16.4% | 1.1% | 8.1% | -1.7% | -7.9% | 0.5% | 9.5% |
| 2022 | -1.1% | 1.6% | 5.5% | -8.0% | -1.1% | -10.3% | 13.2% | -8.7% | -10.4% | 18.3% | 11.2% | 0.3% |
| 2021 | -1.3% | 8.9% | 5.0% | 0.3% | 6.3% | 0.6% | 4.8% | 5.1% | -10.7% | 3.0% | -9.0% | 5.8% |
| 2020 | -6.1% | -9.9% | -25.7% | 19.7% | 8.0% | 1.7% | -0.0% | 12.8% | -5.6% | -1.2% | 19.4% | 4.6% |
| 2019 | 9.6% | 4.8% | 0.5% | 3.7% | -14.5% | 10.8% | -2.8% | -7.4% | 12.2% | 4.9% | 6.0% | 3.2% |
| 2018 | 3.6% | -0.9% | -3.9% | -2.8% | 7.4% | -2.4% | 4.5% | 6.9% | -0.2% | -11.4% | 0.2% | -11.5% |
| 2017 | 5.2% | 3.2% | -0.4% | 0.7% | -1.1% | 0.8% | -0.0% | -0.2% | 6.4% | 2.6% | 1.4% | 7.5% |