Get the Stockscreener App
25.99
3.96%
+0.99
After Hours:
25.99
Embraer S.A. ADR Stock (ERJ) Price History
The historical daily chart and data for Embraer S.A. ADR stock (ERJ), adjusted for splits and dividends, show that the latest closing stock price as of April 26, 2024, is $25.99.
- Embraer S.A. ADR all-time high stock price is $40.52, occurred on September 16, 2014.
- The lowest Embraer S.A. ADR stock price recorded was $3.96 on October 29, 2020. Since then, Embraer S.A. ADR's stock price has risen over 556.31% to $25.99 now.
- The 52-week high stock price for ERJ is $27.25, representing a 4.83% increase from the current share price, occurred on March 28, 2024.
- The 52-week low stock price for ERJ is $12.48, indicating a -51.98% decrease from the current share price, occurred on October 06, 2023.
- The closing price of Embraer S.A. ADR (ERJ) stock in the beginning of 2023 was $17.75. The stock closed the year at $10.93, a loss of over -38.41% for the year.
The table below shows more information about ERJ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $26.16 | $25.48 | $0.68 | 1,633,812.0 | +3.96% |
| Apr 25, 2024 | $25.11 | $24.02 | $1.09 | 1,339,169.0 | +2.21% |
| Apr 24, 2024 | $24.47 | $24.07 | $0.405 | 1,566,304.0 | +0.74% |
| Apr 23, 2024 | $24.65 | $24.07 | $0.5759 | 1,582,666.0 | +0.33% |
| Apr 22, 2024 | $24.50 | $23.91 | $0.59 | 2,005,475.0 | +1.72% |
| Apr 19, 2024 | $24.55 | $23.57 | $0.99 | 1,574,589.0 | -1.78% |
| Apr 18, 2024 | $24.51 | $24.09 | $0.42 | 1,245,832.0 | -0.74% |
| Apr 17, 2024 | $24.78 | $24.10 | $0.68 | 1,169,714.0 | +0.45% |
| Apr 16, 2024 | $24.31 | $23.42 | $0.89 | 2,429,464.0 | +0.58% |
| Apr 15, 2024 | $25.12 | $24.11 | $1.02 | 1,607,175.0 | -2.82% |
| Apr 12, 2024 | $25.40 | $24.69 | $0.71 | 1,122,089.0 | -2.89% |
| Apr 11, 2024 | $25.78 | $25.16 | $0.62 | 899,317.0 | -1.16% |
| Apr 10, 2024 | $26.07 | $25.62 | $0.45 | 1,047,147.0 | -0.35% |
| Apr 09, 2024 | $26.08 | $25.49 | $0.5899 | 1,325,471.0 | +0.62% |
| Apr 08, 2024 | $25.97 | $25.32 | $0.65 | 789,820.0 | +0.90% |
| Apr 05, 2024 | $25.86 | $25.39 | $0.47 | 925,139.0 | -0.23% |
| Apr 04, 2024 | $26.93 | $25.65 | $1.28 | 2,021,095.0 | -2.06% |
| Apr 03, 2024 | $26.38 | $25.47 | $0.91 | 1,366,676.0 | +1.24% |
| Apr 02, 2024 | $26.15 | $25.42 | $0.73 | 1,661,455.0 | +0.90% |
| Apr 01, 2024 | $26.57 | $25.57 | $1.00 | 1,824,154.0 | -3.75% |
| Mar 28, 2024 | $27.25 | $26.49 | $0.755 | 2,099,023.0 | -0.04% |
Embraer S.A. ADR Stock (ERJ) 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 ERJ 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 (ERJ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $26.93 | $23.42 | $3.51 | 30,770,375.0 | -2.44% |
| Mar, 2024 | $27.25 | $20.04 | $7.21 | 52,265,003.0 | +36.69% |
| Feb, 2024 | $19.52 | $17.19 | $2.33 | 22,106,626.0 | +5.87% |
| Jan, 2024 | $18.84 | $16.88 | $1.96 | 19,865,776.0 | -0.22% |
Embraer S.A. ADR Stock (ERJ) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $20.12 | $17.75 | $2.38 | 26,948,310.0 | +5.49% |
| Nov, 2023 | $17.55 | $14.06 | $3.49 | 20,671,315.0 | +25.47% |
| Oct, 2023 | $14.76 | $12.48 | $2.28 | 18,677,878.0 | +1.60% |
| Sep, 2023 | $16.08 | $13.07 | $3.01 | 19,172,738.0 | -12.28% |
| Aug, 2023 | $16.14 | $14.11 | $2.03 | 35,733,237.0 | +0.00% |
| Jul, 2023 | $15.74 | $14.27 | $1.47 | 22,470,615.0 | +1.16% |
| Jun, 2023 | $17.14 | $14.10 | $3.04 | 32,657,637.0 | +3.90% |
| May, 2023 | $15.60 | $12.83 | $2.77 | 34,283,050.0 | -3.69% |
| Apr, 2023 | $16.75 | $14.90 | $1.85 | 27,649,295.0 | -5.62% |
| Mar, 2023 | $16.61 | $12.76 | $3.85 | 45,797,624.0 | +28.90% |
| Feb, 2023 | $13.34 | $12.11 | $1.23 | 22,339,531.0 | -1.47% |
| Jan, 2023 | $13.41 | $10.46 | $2.95 | 29,821,744.0 | +17.93% |
Embraer S.A. ADR Stock (ERJ) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $11.05 | $9.70 | $1.36 | 27,208,079.0 | +2.92% |
| Nov, 2022 | $11.04 | $9.49 | $1.55 | 34,075,771.0 | +0.47% |
| Oct, 2022 | $10.64 | $8.52 | $2.12 | 26,436,453.0 | +22.91% |
| Sep, 2022 | $10.90 | $8.53 | $2.37 | 31,634,300.0 | -19.32% |
| Aug, 2022 | $11.93 | $8.98 | $2.95 | 36,966,249.0 | +16.89% |
| Jul, 2022 | $9.27 | $7.91 | $1.36 | 36,496,233.0 | +3.87% |
| Jun, 2022 | $11.47 | $8.37 | $3.11 | 59,322,606.0 | -18.02% |
| May, 2022 | $11.81 | $9.72 | $2.09 | 50,754,042.0 | -5.80% |
| Apr, 2022 | $13.27 | $10.57 | $2.70 | 49,974,660.0 | -9.83% |
| Mar, 2022 | $14.08 | $10.08 | $4.00 | 72,147,210.0 | -8.49% |
| Feb, 2022 | $16.07 | $12.70 | $3.37 | 48,059,890.0 | -10.23% |
| Jan, 2022 | $18.08 | $14.20 | $3.88 | 48,327,631.0 | -13.52% |
0.65%
0.17%
Cap:
|
Volume (24h):