Get the Stockscreener App
73.01
0.69%
0.5708
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 February 12, 2026, is $73.01.
- Embraer S A Adr all-time high stock price is $80.75, occurred on January 27, 2026.
- 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 22.23% to $73.01 now.
- The 52-week high stock price for EMBJ is $80.75, representing a 10.60% increase from the current share price, occurred on January 27, 2026.
- The 52-week low stock price for EMBJ is $59.73, indicating a -18.19% 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $73.09 | $72.32 | $0.77 | 72,378.0 | +0.90% |
| Feb 11, 2026 | $73.17 | $71.29 | $1.88 | 651,663.0 | +0.24% |
| Feb 10, 2026 | $72.72 | $71.61 | $1.11 | 649,019.0 | -0.30% |
| Feb 09, 2026 | $72.77 | $71.26 | $1.51 | 729,540.0 | +2.11% |
| Feb 06, 2026 | $71.01 | $68.89 | $2.12 | 1,137,632.0 | +1.97% |
| Feb 05, 2026 | $70.62 | $68.16 | $2.46 | 1,002,162.0 | -0.43% |
| Feb 04, 2026 | $72.93 | $68.70 | $4.23 | 1,357,349.0 | -4.57% |
| Feb 03, 2026 | $75.00 | $72.33 | $2.67 | 1,346,417.0 | -0.76% |
| Feb 02, 2026 | $74.04 | $73.06 | $0.985 | 620,168.0 | +0.50% |
| Jan 30, 2026 | $74.64 | $73.13 | $1.51 | 847,435.0 | -1.77% |
| Jan 29, 2026 | $77.05 | $74.30 | $2.75 | 1,041,423.0 | -2.22% |
| Jan 28, 2026 | $79.85 | $75.20 | $4.65 | 1,619,789.0 | -4.27% |
| Jan 27, 2026 | $80.75 | $79.03 | $1.72 | 1,336,511.0 | +3.34% |
| Jan 26, 2026 | $79.64 | $76.88 | $2.76 | 1,127,763.0 | -1.89% |
| Jan 23, 2026 | $79.25 | $77.14 | $2.11 | 1,038,726.0 | +1.55% |
| Jan 22, 2026 | $78.37 | $76.23 | $2.14 | 1,592,947.0 | +3.37% |
| Jan 21, 2026 | $75.08 | $73.28 | $1.80 | 556,711.0 | +2.29% |
| Jan 20, 2026 | $74.22 | $73.06 | $1.16 | 568,454.0 | -0.33% |
| Jan 16, 2026 | $73.98 | $72.59 | $1.39 | 852,798.0 | -0.41% |
| Jan 15, 2026 | $73.93 | $71.33 | $2.61 | 1,415,462.0 | +3.27% |
| Jan 14, 2026 | $72.47 | $70.98 | $1.49 | 941,798.0 | -1.27% |
| Jan 13, 2026 | $72.64 | $71.57 | $1.07 | 724,164.0 | -0.29% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $75.00 | $68.16 | $6.84 | 7,566,328.0 | -0.50% |
| Jan, 2026 | $80.75 | $64.43 | $16.32 | 19,758,534.0 | +14.12% |
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% |
1.92%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):