Get the Stockscreener App
8.01
0.88%
0.07
Overview
News
Price History
Option Chain
Why ERIC Down?
Discussions
Forecast
Stock Split
Dividend History
Telefonaktiebolaget L M Ericsson Adr Stock (ERIC) Price History
The historical daily chart and data for Telefonaktiebolaget L M Ericsson Adr stock (ERIC), adjusted for splits and dividends, show that the latest closing stock price as of September 05, 2025, is $8.01.
- Telefonaktiebolaget L M Ericsson Adr all-time high stock price is $15.31, occurred on January 27, 2021.
- The lowest Telefonaktiebolaget L M Ericsson Adr stock price recorded was $4.33 on October 27, 2023. Since then, Telefonaktiebolaget L M Ericsson Adr's stock price has risen over 84.99% to $8.01 now.
- The 52-week high stock price for ERIC is $8.995, representing a 12.30% increase from the current share price, occurred on May 21, 2025.
- The 52-week low stock price for ERIC is $6.64, indicating a -17.10% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Telefonaktiebolaget L M Ericsson Adr (ERIC) stock in the beginning of 2024 was $11.02. The stock closed the year at $5.84, a loss of over -47.01% for the year.
The table below shows more information about ERIC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 05, 2025 | $8.04 | $7.94 | $0.10 | 11,580,555.0 | +0.88% |
| Sep 04, 2025 | $7.96 | $7.84 | $0.1199 | 12,245,128.0 | +1.15% |
| Sep 03, 2025 | $7.87 | $7.79 | $0.08 | 12,983,757.0 | +1.29% |
| Sep 02, 2025 | $7.87 | $7.71 | $0.165 | 9,347,361.0 | -1.52% |
| Aug 29, 2025 | $7.94 | $7.86 | $0.08 | 7,555,942.0 | -0.51% |
| Aug 28, 2025 | $7.93 | $7.87 | $0.0599 | 6,019,876.0 | +0.00% |
| Aug 27, 2025 | $7.92 | $7.81 | $0.11 | 6,682,713.0 | +0.25% |
| Aug 26, 2025 | $7.99 | $7.89 | $0.10 | 9,562,619.0 | -0.50% |
| Aug 25, 2025 | $7.95 | $7.89 | $0.06 | 11,684,069.0 | +0.00% |
| Aug 22, 2025 | $7.94 | $7.77 | $0.17 | 10,434,862.0 | +3.12% |
| Aug 21, 2025 | $7.69 | $7.62 | $0.0665 | 7,014,567.0 | -0.39% |
| Aug 20, 2025 | $7.72 | $7.64 | $0.077 | 6,457,082.0 | +0.39% |
| Aug 19, 2025 | $7.77 | $7.68 | $0.0899 | 6,005,470.0 | +0.00% |
| Aug 18, 2025 | $7.69 | $7.61 | $0.08 | 6,253,036.0 | -0.26% |
| Aug 15, 2025 | $7.73 | $7.68 | $0.05 | 5,612,743.0 | +1.31% |
| Aug 14, 2025 | $7.63 | $7.58 | $0.05 | 4,806,882.0 | -0.39% |
| Aug 13, 2025 | $7.66 | $7.61 | $0.05 | 5,748,977.0 | +0.39% |
| Aug 12, 2025 | $7.63 | $7.53 | $0.0985 | 9,624,808.0 | +1.87% |
| Aug 11, 2025 | $7.54 | $7.47 | $0.07 | 5,470,516.0 | -0.53% |
| Aug 08, 2025 | $7.55 | $7.48 | $0.07 | 6,315,150.0 | +0.13% |
Telefonaktiebolaget L M Ericsson Adr Stock (ERIC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Telefonaktiebolaget L M Ericsson Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ERIC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Telefonaktiebolaget L M Ericsson Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Telefonaktiebolaget L M Ericsson Adr Stock (ERIC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $8.04 | $7.71 | $0.335 | 57,737,356.0 | +1.78% |
| Aug, 2025 | $7.99 | $7.17 | $0.82 | 170,410,353.0 | +9.00% |
| Jul, 2025 | $8.64 | $7.16 | $1.49 | 463,342,785.0 | -14.86% |
| Jun, 2025 | $8.64 | $8.03 | $0.61 | 343,474,744.0 | +0.24% |
| May, 2025 | $8.99 | $8.22 | $0.77 | 531,468,765.0 | +2.67% |
| Apr, 2025 | $8.45 | $6.64 | $1.81 | 667,706,446.0 | +6.19% |
| Mar, 2025 | $8.67 | $7.64 | $1.03 | 469,446,799.0 | -5.83% |
| Feb, 2025 | $8.37 | $7.35 | $1.02 | 300,180,011.0 | +10.01% |
| Jan, 2025 | $8.90 | $7.46 | $1.44 | 366,618,382.0 | -7.07% |
Telefonaktiebolaget L M Ericsson Adr Stock (ERIC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $8.48 | $7.92 | $0.56 | 287,173,002.0 | -0.74% |
| Nov, 2024 | $8.55 | $7.91 | $0.64 | 372,012,754.0 | -2.86% |
| Oct, 2024 | $8.62 | $7.31 | $1.31 | 376,666,720.0 | +10.55% |
| Sep, 2024 | $7.83 | $7.16 | $0.663 | 298,304,076.0 | +1.74% |
| Aug, 2024 | $7.48 | $6.41 | $1.07 | 372,678,277.0 | +8.13% |
| Jul, 2024 | $6.96 | $6.12 | $0.8398 | 432,347,602.0 | +11.67% |
| Jun, 2024 | $6.34 | $5.76 | $0.58 | 223,482,533.0 | +0.49% |
| May, 2024 | $6.15 | $5.00 | $1.15 | 338,038,795.0 | +22.31% |
| Apr, 2024 | $5.60 | $4.77 | $0.83 | 446,478,431.0 | -8.89% |
| Mar, 2024 | $5.79 | $5.32 | $0.466 | 307,082,836.0 | +1.29% |
| Feb, 2024 | $5.53 | $5.20 | $0.33 | 342,600,371.0 | -1.27% |
| Jan, 2024 | $6.30 | $5.50 | $0.80 | 362,143,268.0 | -12.54% |
Telefonaktiebolaget L M Ericsson Adr Stock (ERIC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.36 | $4.86 | $1.50 | 290,043,047.0 | +28.83% |
| Nov, 2023 | $5.07 | $4.38 | $0.685 | 146,687,293.0 | +9.64% |
| Oct, 2023 | $4.96 | $4.33 | $0.63 | 307,769,900.0 | -8.23% |
| Sep, 2023 | $5.29 | $4.74 | $0.55 | 122,062,262.0 | -5.81% |
| Aug, 2023 | $5.19 | $4.83 | $0.36 | 181,627,959.0 | +2.18% |
| Jul, 2023 | $5.75 | $4.87 | $0.88 | 215,569,422.0 | -7.34% |
| Jun, 2023 | $5.47 | $5.01 | $0.46 | 155,576,766.0 | +5.62% |
| May, 2023 | $5.51 | $5.10 | $0.41 | 167,893,183.0 | -6.01% |
| Apr, 2023 | $6.04 | $5.23 | $0.805 | 239,057,561.0 | -6.15% |
| Mar, 2023 | $5.85 | $5.22 | $0.63 | 198,329,772.0 | +6.36% |
| Feb, 2023 | $6.04 | $5.47 | $0.575 | 183,796,037.0 | -4.68% |
| Jan, 2023 | $6.43 | $5.50 | $0.93 | 240,481,577.0 | -1.20% |
1.09%
1.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):