Get the Stockscreener App
41.24
4.27%
-1.84
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 February 21, 2025, is $41.24.
- Embraer S A Adr all-time high stock price is $46.10, occurred on February 05, 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 941.41% to $41.24 now.
- The 52-week high stock price for ERJ is $46.10, representing a 11.78% increase from the current share price, occurred on February 05, 2025.
- The 52-week low stock price for ERJ is $18.15, indicating a -55.99% decrease from the current share price, occurred on February 23, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 21, 2025 | $42.91 | $40.99 | $1.92 | 1,469,572.0 | -4.27% |
| Feb 20, 2025 | $43.25 | $42.71 | $0.5381 | 840,356.0 | +0.77% |
| Feb 19, 2025 | $42.97 | $42.27 | $0.6982 | 965,108.0 | +0.38% |
| Feb 18, 2025 | $42.73 | $41.95 | $0.7882 | 944,380.0 | +0.90% |
| Feb 14, 2025 | $42.70 | $42.08 | $0.62 | 1,358,836.0 | +0.12% |
| Feb 13, 2025 | $42.16 | $41.02 | $1.14 | 1,083,212.0 | +1.76% |
| Feb 12, 2025 | $41.56 | $41.02 | $0.54 | 880,505.0 | -0.86% |
| Feb 11, 2025 | $42.15 | $41.39 | $0.76 | 1,052,889.0 | -0.67% |
| Feb 10, 2025 | $43.07 | $42.04 | $1.03 | 801,714.0 | -2.19% |
| Feb 07, 2025 | $45.09 | $42.83 | $2.27 | 1,435,514.0 | -3.67% |
| Feb 06, 2025 | $45.21 | $44.13 | $1.08 | 1,916,968.0 | -2.43% |
| Feb 05, 2025 | $46.10 | $43.07 | $3.03 | 3,506,618.0 | +14.83% |
| Feb 04, 2025 | $41.13 | $39.72 | $1.41 | 1,127,608.0 | -2.11% |
| Feb 03, 2025 | $40.94 | $39.27 | $1.67 | 1,511,432.0 | -0.63% |
| Jan 31, 2025 | $41.45 | $40.83 | $0.625 | 835,806.0 | +0.02% |
| Jan 30, 2025 | $41.13 | $40.19 | $0.95 | 703,871.0 | +1.56% |
| Jan 29, 2025 | $40.84 | $40.11 | $0.735 | 994,465.0 | -0.40% |
| Jan 28, 2025 | $40.80 | $40.13 | $0.6733 | 803,025.0 | +0.47% |
| Jan 27, 2025 | $41.09 | $39.84 | $1.25 | 1,934,788.0 | -2.16% |
| Jan 24, 2025 | $41.64 | $40.93 | $0.71 | 972,612.0 | -0.75% |
| Jan 23, 2025 | $41.89 | $41.33 | $0.56 | 1,156,874.0 | +0.53% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $46.10 | $39.27 | $6.83 | 20,364,284.0 | +0.66% |
| 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% |
0.91%
5.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):