Get the Stockscreener App
77.60
3.37%
2.53
After Hours:
77.50
-0.10
-0.13%
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 January 22, 2026, is $77.60.
- Embraer S A Adr all-time high stock price is $75.08, occurred on January 21, 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 29.92% to $77.60 now.
- The 52-week high stock price for EMBJ is $75.08, representing a -3.25% increase from the current share price, occurred on January 21, 2026.
- The 52-week low stock price for EMBJ is $59.73, indicating a -23.03% 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 |
|---|---|---|---|---|---|
| Jan 22, 2026 | $78.37 | $76.23 | $2.14 | 1,592,125.0 | +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% |
| Jan 12, 2026 | $73.12 | $71.40 | $1.72 | 646,958.0 | +1.78% |
| Jan 09, 2026 | $71.79 | $70.50 | $1.29 | 646,464.0 | +1.10% |
| Jan 08, 2026 | $72.31 | $69.65 | $2.66 | 1,126,299.0 | +1.19% |
| Jan 07, 2026 | $70.86 | $69.48 | $1.38 | 923,349.0 | +0.66% |
| Jan 06, 2026 | $69.39 | $68.19 | $1.20 | 635,524.0 | +1.51% |
| Jan 05, 2026 | $68.95 | $65.81 | $3.14 | 1,591,075.0 | +4.46% |
| Jan 02, 2026 | $65.54 | $64.43 | $1.11 | 524,884.0 | +1.65% |
| 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% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $78.37 | $64.43 | $13.94 | 14,338,190.0 | +20.55% |
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% |
0.49%
2.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):