Get the Stockscreener App
65.21
0.72%
-0.47
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 10, 2025, is $65.21.
- 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 9.17% to $65.21 now.
- The 52-week high stock price for EMBJ is $66.40, representing a 1.82% increase from the current share price, occurred on November 11, 2025.
- The 52-week low stock price for EMBJ is $59.73, indicating a -8.40% 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 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% |
| Dec 01, 2025 | $62.90 | $61.27 | $1.63 | 820,621.0 | -1.77% |
| Nov 28, 2025 | $62.84 | $62.07 | $0.77 | 287,233.0 | +1.28% |
| Nov 26, 2025 | $62.41 | $61.11 | $1.30 | 577,562.0 | +1.54% |
| Nov 25, 2025 | $61.68 | $59.73 | $1.95 | 1,196,883.0 | +0.08% |
| Nov 24, 2025 | $61.46 | $60.70 | $0.76 | 535,944.0 | -0.08% |
| Nov 21, 2025 | $62.76 | $60.59 | $2.17 | 928,185.0 | -1.71% |
| Nov 20, 2025 | $65.78 | $61.05 | $4.73 | 1,194,967.0 | -3.90% |
| Nov 19, 2025 | $65.01 | $63.16 | $1.85 | 980,663.0 | +2.02% |
| Nov 18, 2025 | $63.79 | $62.30 | $1.49 | 688,296.0 | +0.14% |
| Nov 17, 2025 | $64.05 | $62.68 | $1.37 | 930,105.0 | +0.51% |
| Nov 14, 2025 | $63.09 | $62.12 | $0.97 | 804,353.0 | +0.38% |
| Nov 13, 2025 | $64.05 | $62.58 | $1.47 | 868,472.0 | -1.65% |
| Nov 12, 2025 | $65.30 | $63.20 | $2.10 | 766,717.0 | -2.90% |
| Nov 11, 2025 | $66.40 | $65.09 | $1.31 | 651,926.0 | +0.41% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $66.04 | $60.33 | $5.71 | 9,872,699.0 | +3.97% |
| Nov, 2025 | $66.40 | $59.73 | $6.67 | 13,780,656.0 | +0.00% |
3.98%
1.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):