Get the Stockscreener App
64.37
0.68%
-0.44
Embraer S A Adr Stock (EMBJ) Price History
The historical daily chart and data for Embraer S A Adr stock (EMBJ), show that the latest closing stock price as of December 31, 2025, is $64.37.
- Embraer S A Adr all-time high stock price is $66.40, occurred on November 11, 2025.
- The lowest Embraer S A Adr stock price recorded was $59.73 on November 25, 2025. Since then, Embraer S A Adr's stock price has risen over 7.77% to $64.37 now.
- The 52-week high stock price for EMBJ is $66.40, representing a 3.15% increase from the current share price, occurred on November 11, 2025.
- The 52-week low stock price for EMBJ is $59.73, indicating a -7.21% decrease from the current share price, occurred on November 25, 2025.
The table below shows more information about EMBJ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 31, 2025 | $64.74 | $63.87 | $0.8688 | 325,206.0 | -0.68% |
| Dec 30, 2025 | $65.29 | $64.63 | $0.66 | 322,582.0 | +0.82% |
| Dec 29, 2025 | $64.55 | $63.95 | $0.6025 | 445,995.0 | -0.14% |
| Dec 26, 2025 | $64.60 | $64.01 | $0.59 | 341,479.0 | -0.36% |
| Dec 24, 2025 | $64.78 | $63.84 | $0.94 | 267,491.0 | -0.37% |
| Dec 23, 2025 | $65.61 | $64.44 | $1.17 | 760,373.0 | +0.53% |
| Dec 22, 2025 | $64.60 | $63.41 | $1.19 | 626,612.0 | +1.48% |
| Dec 19, 2025 | $64.89 | $63.16 | $1.73 | 807,629.0 | +0.36% |
| Dec 18, 2025 | $64.36 | $62.40 | $1.96 | 571,384.0 | +1.46% |
| Dec 17, 2025 | $64.69 | $62.22 | $2.47 | 818,995.0 | -3.95% |
| Dec 16, 2025 | $65.44 | $64.15 | $1.29 | 653,419.0 | +0.70% |
| Dec 15, 2025 | $65.64 | $64.41 | $1.23 | 506,322.0 | +0.78% |
| Dec 12, 2025 | $66.05 | $64.02 | $2.03 | 776,442.0 | -0.74% |
| Dec 11, 2025 | $65.05 | $63.51 | $1.54 | 702,557.0 | -1.06% |
| Dec 10, 2025 | $66.00 | $64.83 | $1.17 | 1,135,364.0 | -0.72% |
| Dec 09, 2025 | $66.04 | $63.54 | $2.50 | 1,604,268.0 | +3.08% |
| Dec 08, 2025 | $64.07 | $63.02 | $1.05 | 1,016,052.0 | +3.01% |
| Dec 05, 2025 | $64.22 | $60.33 | $3.89 | 1,500,149.0 | -2.83% |
| Dec 04, 2025 | $66.00 | $63.57 | $2.43 | 706,837.0 | -2.21% |
| Dec 03, 2025 | $65.43 | $62.80 | $2.64 | 967,000.0 | +2.21% |
| Dec 02, 2025 | $64.45 | $62.49 | $1.96 | 987,044.0 | +3.38% |
Embraer S A Adr Stock (EMBJ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Embraer S A Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EMBJ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Embraer S A Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Embraer S A Adr Stock (EMBJ) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|
Embraer S A Adr Stock (EMBJ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $66.05 | $60.33 | $5.72 | 16,338,615.0 | +3.33% |
| Nov, 2025 | $66.40 | $59.73 | $6.67 | 13,780,656.0 | +0.00% |
0.73%
1.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):