41.70
price down icon7.68%   -3.47
 
loading

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 04, 2025, is $41.70.
  • Embraer S A Adr all-time high stock price is $56.61, occurred on March 19, 2025.
  • 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 953.03% to $41.70 now.
  • The 52-week high stock price for ERJ is $56.61, representing a 35.76% increase from the current share price, occurred on March 19, 2025.
  • The 52-week low stock price for ERJ is $23.42, indicating a -43.84% decrease from the current share price, occurred on April 16, 2024.
  • The closing price of Embraer S A Adr (ERJ) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Apr 04, 2025 $43.17 $41.12 $2.05 4,170,283.0 -7.68%
Apr 03, 2025 $48.50 $44.99 $3.51 2,978,379.0 -1.44%
Apr 02, 2025 $46.37 $45.62 $0.7484 1,461,453.0 -1.10%
Apr 01, 2025 $46.56 $44.96 $1.60 1,477,668.0 +0.30%
Mar 31, 2025 $46.37 $44.45 $1.92 1,183,623.0 -0.02%
Mar 28, 2025 $47.57 $45.95 $1.62 1,629,620.0 -2.67%
Mar 27, 2025 $48.91 $47.47 $1.45 1,917,015.0 -2.10%
Mar 26, 2025 $48.96 $48.05 $0.91 1,545,734.0 -0.80%
Mar 25, 2025 $50.10 $48.80 $1.30 2,008,128.0 -1.21%
Mar 24, 2025 $51.26 $49.07 $2.19 3,026,850.0 -5.98%
Mar 21, 2025 $53.25 $51.26 $1.99 2,661,881.0 +0.27%
Mar 20, 2025 $55.83 $51.38 $4.45 3,827,240.0 -6.91%
Mar 19, 2025 $56.61 $55.37 $1.24 2,769,657.0 +2.17%
Mar 18, 2025 $55.32 $54.34 $0.98 1,456,836.0 +1.06%
Mar 17, 2025 $55.15 $52.55 $2.60 2,191,824.0 +4.38%
Mar 14, 2025 $53.40 $51.45 $1.95 1,982,422.0 +2.61%
Mar 13, 2025 $51.44 $50.13 $1.31 1,574,090.0 +0.79%
Mar 12, 2025 $51.06 $49.93 $1.13 1,763,544.0 +0.02%
Mar 11, 2025 $51.09 $49.94 $1.16 1,822,672.0 -0.80%
Mar 10, 2025 $51.73 $50.70 $1.03 1,849,880.0 -0.04%
Mar 07, 2025 $51.73 $50.46 $1.27 2,171,596.0 -1.60%
Mar 06, 2025 $53.19 $51.45 $1.74 3,060,049.0 -1.95%

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 2025

Month High Low High - Low Volume % Change
Apr, 2025 $48.50 $41.12 $7.38 14,258,066.0 -9.74%
Mar, 2025 $56.61 $44.45 $12.16 46,599,841.0 -3.04%
Feb, 2025 $48.40 $39.27 $9.13 34,515,467.0 +16.30%
Jan, 2025 $41.90 $36.67 $5.23 19,659,940.0 +11.70%

Embraer S A Adr Stock (ERJ) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $38.74 $34.88 $3.86 14,851,524.0 -4.79%
Nov, 2024 $40.34 $33.06 $7.28 27,396,038.0 +14.05%
Oct, 2024 $35.59 $32.26 $3.33 25,777,731.0 -5.23%
Sep, 2024 $37.30 $31.76 $5.54 32,362,149.0 +6.44%
Aug, 2024 $34.00 $26.04 $7.96 31,957,536.0 +6.99%
Jul, 2024 $31.40 $25.24 $6.16 37,298,052.0 +20.39%
Jun, 2024 $29.95 $25.29 $4.66 33,703,361.0 -7.16%
May, 2024 $31.12 $25.05 $6.07 37,608,383.0 +8.77%
Apr, 2024 $26.93 $23.42 $3.51 31,639,810.0 -4.09%
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%
aerospace_defense LHX
$202.06
price down icon 3.75%
$497.13
price down icon 7.89%
aerospace_defense HWM
$112.33
price down icon 10.14%
aerospace_defense TDG
$1,237.85
price down icon 9.21%
aerospace_defense NOC
$485.52
price down icon 5.76%
aerospace_defense GD
$250.01
price down icon 7.27%
Cap:     |  Volume (24h):