Embraer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	74.52	78.56	74.52	76.96	76.96	4.20%	6,593,500
Mar 13, 2026	75.24	75.80	73.41	73.86	73.86	-1.16%	7,091,900
Mar 12, 2026	82.91	83.54	74.62	74.73	74.73	-11.01%	9,849,300
Mar 11, 2026	83.69	85.32	83.09	83.98	83.98	-0.74%	4,558,300
Mar 10, 2026	83.35	86.75	81.55	84.61	84.61	2.74%	6,038,200
Mar 9, 2026	79.97	82.96	77.74	82.35	82.35	2.76%	6,257,200
Mar 6, 2026	87.53	87.60	80.14	80.14	80.14	-8.05%	20,419,700
Mar 5, 2026	92.20	92.30	86.82	87.16	87.16	-5.71%	5,912,300
Mar 4, 2026	92.27	92.74	91.01	92.44	92.44	0.80%	2,757,000
Mar 3, 2026	91.68	92.50	89.80	91.71	91.71	-1.28%	5,812,500
Mar 2, 2026	91.58	93.70	89.90	92.90	92.90	0.52%	4,115,300
Feb 27, 2026	93.45	93.45	91.84	92.42	92.42	-2.06%	4,493,900
Feb 26, 2026	93.04	94.36	91.28	94.36	94.36	2.03%	3,191,600
Feb 25, 2026	94.59	94.71	91.45	92.48	92.48	-1.93%	2,796,900
Feb 24, 2026	94.29	95.49	93.00	94.30	94.30	0.81%	3,657,300
Feb 23, 2026	96.00	96.00	93.33	93.54	93.54	-2.27%	3,778,300
Feb 20, 2026	94.95	96.70	93.08	95.71	95.71	1.14%	4,569,600
Feb 19, 2026	94.50	94.84	92.98	94.63	94.63	0.32%	2,498,700
Feb 18, 2026	94.74	95.37	93.73	94.33	94.33	1.60%	4,680,200
Feb 13, 2026	93.40	94.49	92.30	92.84	92.84	-0.60%	3,006,400
Feb 12, 2026	92.49	94.50	92.25	93.40	93.40	0.03%	3,305,000
Feb 11, 2026	94.94	94.95	92.50	93.37	93.37	-0.60%	4,022,000
Feb 10, 2026	94.22	94.65	93.10	93.93	93.93	-0.09%	1,883,900
Feb 9, 2026	92.80	94.34	91.77	94.01	94.01	2.46%	2,944,400
Feb 6, 2026	91.95	92.47	90.13	91.75	91.75	-0.05%	3,783,800
Feb 5, 2026	92.56	92.90	89.90	91.80	91.80	-0.40%	5,023,500
Feb 4, 2026	95.75	96.06	90.42	92.17	92.17	-3.74%	5,624,200
Feb 3, 2026	98.31	98.50	95.01	95.75	95.75	-1.53%	4,182,900
Feb 2, 2026	98.05	98.67	96.00	97.24	97.24	0.30%	4,980,100
Jan 30, 2026	97.38	97.90	96.03	96.95	96.95	-0.42%	4,297,900
Jan 29, 2026	100.55	100.88	96.92	97.36	97.36	-2.42%	4,078,600
Jan 28, 2026	104.50	104.79	97.53	99.77	99.77	-3.53%	7,191,800
Jan 27, 2026	103.59	105.50	103.14	103.42	103.42	1.00%	4,624,900
Jan 26, 2026	105.04	105.04	101.50	102.40	102.40	-1.50%	3,949,500
Jan 23, 2026	103.41	104.76	102.31	103.96	103.96	0.97%	3,799,700
Jan 22, 2026	100.11	103.56	100.11	102.96	102.96	3.28%	5,771,800
Jan 21, 2026	99.45	99.88	97.66	99.69	99.69	1.10%	3,857,500
Jan 20, 2026	99.05	99.68	98.21	98.61	98.61	-0.72%	2,677,200
Jan 19, 2026	99.60	100.29	98.94	99.33	99.33	0.03%	1,772,800
Jan 16, 2026	99.30	99.42	97.62	99.30	99.30	0.33%	4,610,900
Jan 15, 2026	97.40	99.22	96.11	98.97	98.97	2.79%	4,012,600
Jan 14, 2026	97.15	97.41	95.60	96.28	96.28	-0.83%	3,520,300
Jan 13, 2026	97.86	97.86	96.21	97.09	97.09	-0.86%	2,568,700
Jan 12, 2026	95.89	98.17	95.49	97.93	97.93	2.17%	2,818,200
Jan 9, 2026	95.07	96.01	94.36	95.85	95.85	1.06%	2,026,600
Jan 8, 2026	94.14	97.35	93.73	94.84	94.84	0.99%	5,081,600
Jan 7, 2026	93.61	95.45	92.65	93.91	93.91	0.89%	3,236,700
Jan 6, 2026	92.91	93.61	91.45	93.08	93.08	0.20%	4,897,500
Jan 5, 2026	89.01	92.99	89.01	92.89	92.89	4.85%	5,419,800
Jan 2, 2026	89.10	89.38	87.69	88.59	88.59	-0.01%	2,232,500