Get the Stockscreener App
8.28
0.96%
-0.08
Pre-market:
8.23
-0.05
-0.60%
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 May 08, 2025, is $8.28.
- 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 91.22% to $8.28 now.
- The 52-week high stock price for ERIC is $8.90, representing a 7.49% increase from the current share price, occurred on January 23, 2025.
- The 52-week low stock price for ERIC is $5.30, indicating a -35.99% decrease from the current share price, occurred on May 13, 2024.
- 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 |
|---|---|---|---|---|---|
| May 08, 2025 | $8.39 | $8.26 | $0.13 | 22,143,185.0 | -0.96% |
| May 07, 2025 | $8.42 | $8.29 | $0.13 | 19,050,784.0 | +0.36% |
| May 06, 2025 | $8.38 | $8.25 | $0.13 | 27,132,238.0 | +0.97% |
| May 05, 2025 | $8.35 | $8.25 | $0.10 | 16,182,358.0 | -1.08% |
| May 02, 2025 | $8.43 | $8.29 | $0.1351 | 29,236,458.0 | +1.34% |
| May 01, 2025 | $8.35 | $8.22 | $0.125 | 20,181,254.0 | -0.12% |
| Apr 30, 2025 | $8.37 | $8.13 | $0.2349 | 24,560,238.0 | -0.72% |
| Apr 29, 2025 | $8.34 | $8.24 | $0.10 | 30,209,719.0 | +0.73% |
| Apr 28, 2025 | $8.30 | $8.21 | $0.09 | 30,113,999.0 | +0.61% |
| Apr 25, 2025 | $8.26 | $8.16 | $0.10 | 24,266,436.0 | -0.49% |
| Apr 24, 2025 | $8.31 | $8.16 | $0.15 | 35,695,933.0 | -0.96% |
| Apr 23, 2025 | $8.39 | $8.24 | $0.15 | 36,572,228.0 | -1.42% |
| Apr 22, 2025 | $8.45 | $8.31 | $0.14 | 31,096,942.0 | +3.44% |
| Apr 21, 2025 | $8.29 | $8.06 | $0.23 | 22,785,574.0 | -0.24% |
| Apr 17, 2025 | $8.26 | $8.01 | $0.245 | 26,277,838.0 | +2.90% |
| Apr 16, 2025 | $8.10 | $7.88 | $0.22 | 37,588,183.0 | -1.61% |
| Apr 15, 2025 | $8.12 | $7.93 | $0.195 | 46,510,633.0 | +8.32% |
| Apr 14, 2025 | $7.56 | $7.40 | $0.1601 | 42,232,161.0 | +2.19% |
| Apr 11, 2025 | $7.33 | $7.05 | $0.2738 | 28,934,540.0 | +2.53% |
| Apr 10, 2025 | $7.19 | $6.93 | $0.26 | 42,518,012.0 | -1.66% |
| Apr 09, 2025 | $7.29 | $6.64 | $0.6449 | 34,010,707.0 | +6.79% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $8.43 | $8.22 | $0.2001 | 156,069,462.0 | +0.49% |
| 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% |
0.59%
1.87%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):