Get the Stockscreener App
37.77
1.37%
0.51
Pre-market:
39.57
1.80
+4.77%
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 January 14, 2025, is $37.77.
- 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 853.79% to $37.77 now.
- The 52-week high stock price for ERJ is $40.34, representing a 6.80% increase from the current share price, occurred on November 26, 2024.
- The 52-week low stock price for ERJ is $16.89, indicating a -55.28% decrease from the current share price, occurred on January 19, 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 |
|---|---|---|---|---|---|
| Jan 14, 2025 | $38.00 | $36.79 | $1.21 | 566,072.0 | +1.37% |
| Jan 13, 2025 | $37.93 | $36.97 | $0.96 | 582,800.0 | -1.06% |
| Jan 10, 2025 | $37.68 | $36.90 | $0.7754 | 655,326.0 | +0.05% |
| Jan 08, 2025 | $38.12 | $37.55 | $0.57 | 684,240.0 | -0.82% |
| Jan 07, 2025 | $38.44 | $37.67 | $0.767 | 900,463.0 | +1.99% |
| Jan 06, 2025 | $37.45 | $36.79 | $0.659 | 567,794.0 | +0.27% |
| Jan 03, 2025 | $37.78 | $36.96 | $0.8224 | 600,381.0 | -2.06% |
| Jan 02, 2025 | $37.92 | $36.67 | $1.25 | 894,058.0 | +3.30% |
| Dec 31, 2024 | $36.96 | $36.28 | $0.68 | 627,485.0 | +0.77% |
| Dec 30, 2024 | $36.62 | $35.95 | $0.67 | 488,011.0 | -0.14% |
| Dec 27, 2024 | $36.63 | $36.04 | $0.59 | 401,486.0 | +0.14% |
| Dec 26, 2024 | $36.56 | $35.82 | $0.74 | 613,048.0 | -0.49% |
| Dec 24, 2024 | $36.58 | $36.15 | $0.43 | 169,120.0 | +1.27% |
| Dec 23, 2024 | $36.21 | $35.66 | $0.5481 | 457,212.0 | +0.06% |
| Dec 20, 2024 | $36.66 | $35.99 | $0.67 | 738,727.0 | -1.31% |
| Dec 19, 2024 | $36.64 | $35.97 | $0.672 | 1,001,272.0 | +4.42% |
| Dec 18, 2024 | $36.72 | $34.88 | $1.84 | 1,373,413.0 | -5.53% |
| Dec 17, 2024 | $37.65 | $36.52 | $1.13 | 839,576.0 | +1.84% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $38.44 | $36.67 | $1.77 | 6,017,206.0 | +2.97% |
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% |
0.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):