Get the Stockscreener App
48.29
3.01%
-1.50
After Hours:
48.21
-0.08
-0.17%
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 June 13, 2025, is $48.29.
- 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 1,119% to $48.29 now.
- The 52-week high stock price for ERJ is $56.61, representing a 17.23% increase from the current share price, occurred on March 19, 2025.
- The 52-week low stock price for ERJ is $25.24, indicating a -47.73% decrease from the current share price, occurred on July 02, 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 |
|---|---|---|---|---|---|
| Jun 13, 2025 | $49.67 | $47.89 | $1.78 | 2,025,346.0 | -3.01% |
| Jun 12, 2025 | $49.90 | $47.48 | $2.42 | 1,424,118.0 | +4.12% |
| Jun 11, 2025 | $47.95 | $46.64 | $1.31 | 833,098.0 | +0.91% |
| Jun 10, 2025 | $48.49 | $47.28 | $1.21 | 930,278.0 | -2.03% |
| Jun 09, 2025 | $48.82 | $47.06 | $1.76 | 1,276,175.0 | +4.00% |
| Jun 06, 2025 | $47.77 | $46.26 | $1.52 | 1,025,756.0 | -2.45% |
| Jun 05, 2025 | $48.32 | $47.25 | $1.07 | 1,023,285.0 | -0.33% |
| Jun 04, 2025 | $48.80 | $47.05 | $1.75 | 1,348,869.0 | +4.09% |
| Jun 03, 2025 | $46.85 | $45.96 | $0.89 | 1,045,038.0 | -0.24% |
| Jun 02, 2025 | $46.61 | $45.90 | $0.71 | 1,009,029.0 | +0.17% |
| May 30, 2025 | $46.62 | $45.20 | $1.42 | 1,761,042.0 | -1.90% |
| May 29, 2025 | $47.37 | $46.37 | $1.00 | 858,571.0 | +0.00% |
| May 28, 2025 | $48.42 | $46.71 | $1.71 | 1,030,998.0 | -3.50% |
| May 27, 2025 | $48.63 | $47.78 | $0.8471 | 575,706.0 | +2.30% |
| May 23, 2025 | $47.57 | $46.14 | $1.43 | 730,076.0 | +0.17% |
| May 22, 2025 | $47.85 | $47.31 | $0.545 | 554,129.0 | -0.80% |
| May 21, 2025 | $48.72 | $47.55 | $1.17 | 634,152.0 | -1.83% |
| May 20, 2025 | $49.64 | $48.37 | $1.27 | 720,515.0 | -2.60% |
| May 19, 2025 | $50.14 | $48.62 | $1.52 | 767,294.0 | +2.40% |
| May 16, 2025 | $49.32 | $47.95 | $1.37 | 910,003.0 | -1.17% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $49.90 | $45.90 | $4.00 | 13,966,338.0 | +5.00% |
| May, 2025 | $50.45 | $43.80 | $6.65 | 23,431,704.0 | +0.11% |
| Apr, 2025 | $48.50 | $38.78 | $9.72 | 36,575,269.0 | -0.56% |
| 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% |
2.64%
0.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):