Get the Stockscreener App
5.21
1.17%
+0.06
Pre-market:
5.25
0.04
+0.77%
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 03, 2024, is $5.21.
- 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 20.32% to $5.21 now.
- The 52-week high stock price for ERIC is $6.36, representing a 22.07% increase from the current share price, occurred on December 27, 2023.
- The 52-week low stock price for ERIC is $4.33, indicating a -16.89% decrease from the current share price, occurred on October 27, 2023.
- The closing price of Telefonaktiebolaget L M Ericsson ADR (ERIC) stock in the beginning of 2023 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 03, 2024 | $5.27 | $5.20 | $0.07 | 13,621,918.0 | +1.17% |
| May 02, 2024 | $5.16 | $5.07 | $0.0879 | 16,900,526.0 | +1.38% |
| May 01, 2024 | $5.17 | $5.00 | $0.17 | 20,873,608.0 | +1.20% |
| Apr 30, 2024 | $5.12 | $5.02 | $0.10 | 11,091,915.0 | -2.52% |
| Apr 29, 2024 | $5.16 | $5.09 | $0.07 | 14,838,750.0 | -0.58% |
| Apr 26, 2024 | $5.24 | $5.17 | $0.07 | 8,648,043.0 | -1.15% |
| Apr 25, 2024 | $5.27 | $5.18 | $0.09 | 14,906,919.0 | -0.76% |
| Apr 24, 2024 | $5.30 | $5.20 | $0.0992 | 22,495,729.0 | -1.49% |
| Apr 23, 2024 | $5.38 | $5.22 | $0.155 | 16,530,428.0 | +1.90% |
| Apr 22, 2024 | $5.28 | $5.15 | $0.13 | 23,324,986.0 | +3.14% |
| Apr 19, 2024 | $5.14 | $5.03 | $0.115 | 19,672,831.0 | +0.79% |
| Apr 18, 2024 | $5.11 | $4.96 | $0.15 | 29,348,232.0 | +2.64% |
| Apr 17, 2024 | $4.98 | $4.85 | $0.13 | 28,976,012.0 | +1.02% |
| Apr 16, 2024 | $5.12 | $4.82 | $0.30 | 59,007,659.0 | +1.88% |
| Apr 15, 2024 | $4.99 | $4.77 | $0.22 | 29,510,575.0 | -2.04% |
| Apr 12, 2024 | $4.97 | $4.87 | $0.10 | 19,611,649.0 | -2.78% |
| Apr 11, 2024 | $5.09 | $5.02 | $0.07 | 19,465,558.0 | -1.18% |
| Apr 10, 2024 | $5.15 | $5.05 | $0.10 | 21,210,149.0 | -2.49% |
| Apr 09, 2024 | $5.28 | $5.19 | $0.09 | 15,573,697.0 | +1.26% |
| Apr 08, 2024 | $5.21 | $5.15 | $0.06 | 16,001,583.0 | +1.48% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $5.27 | $5.00 | $0.27 | 65,017,970.0 | +3.78% |
| 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% |
Telefonaktiebolaget L M Ericsson ADR Stock (ERIC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $6.82 | $5.67 | $1.15 | 220,348,932.0 | -8.32% |
| Nov, 2022 | $6.39 | $5.32 | $1.07 | 186,813,931.0 | +14.36% |
| Oct, 2022 | $6.54 | $5.16 | $1.38 | 276,907,515.0 | -2.96% |
| Sep, 2022 | $7.53 | $5.65 | $1.88 | 164,723,609.0 | -22.75% |
| Aug, 2022 | $7.81 | $7.12 | $0.69 | 113,293,766.0 | -1.46% |
| Jul, 2022 | $7.61 | $6.68 | $0.9278 | 118,876,041.0 | +1.89% |
| Jun, 2022 | $8.34 | $7.26 | $1.08 | 168,563,766.0 | -8.42% |
| May, 2022 | $8.43 | $7.30 | $1.13 | 157,608,997.0 | +1.51% |
| Apr, 2022 | $9.80 | $7.91 | $1.90 | 192,253,103.0 | -12.91% |
| Mar, 2022 | $9.60 | $7.57 | $2.03 | 313,194,024.0 | -1.51% |
| Feb, 2022 | $12.78 | $9.14 | $3.64 | 229,165,912.0 | -25.04% |
| Jan, 2022 | $12.39 | $10.54 | $1.85 | 168,696,508.0 | +13.89% |
1.00%
0.54%
Cap:
|
Volume (24h):