Embraer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	71.51	72.12	69.64	70.50	70.50	-1.05%	6,653,600
May 15, 2026	71.16	72.77	70.90	71.25	71.25	-1.76%	6,275,200
May 14, 2026	73.49	73.58	71.82	72.53	72.53	-0.14%	5,280,600
May 13, 2026	72.43	73.71	70.93	72.63	72.63	-0.03%	8,191,600
May 12, 2026	74.36	74.43	72.15	72.65	72.65	-2.31%	6,571,600
May 11, 2026	74.76	75.84	73.62	74.37	74.36	0.80%	6,772,700
May 8, 2026	82.01	82.01	73.24	73.78	73.77	-11.45%	20,011,200
May 7, 2026	84.00	84.78	82.96	83.32	83.31	-0.71%	3,821,600
May 6, 2026	80.70	84.57	80.29	83.92	83.91	6.59%	5,469,000
May 5, 2026	79.60	80.44	78.24	78.73	78.72	-0.34%	3,149,900
May 4, 2026	76.90	81.25	76.90	79.00	78.99	2.54%	6,070,300
Apr 30, 2026	76.68	77.61	76.68	77.04	77.03	0.98%	3,248,600
Apr 29, 2026	78.95	78.95	75.80	76.29	76.28	-3.03%	4,531,500
Apr 28, 2026	78.53	78.95	77.07	78.67	78.66	0.46%	4,528,200
Apr 27, 2026	78.45	78.97	77.80	78.31	78.30	-0.05%	5,145,700
Apr 24, 2026	79.00	79.46	77.84	78.35	78.34	-0.52%	3,195,900
Apr 23, 2026	79.95	80.20	78.52	78.76	78.75	-1.17%	3,776,700
Apr 22, 2026	83.35	83.49	79.60	79.69	79.68	-6.01%	5,812,700
Apr 20, 2026	84.57	85.07	83.57	84.79	84.78	0.28%	3,759,600
Apr 17, 2026	85.00	87.25	84.40	84.55	84.54	1.83%	6,078,800
Apr 16, 2026	85.91	86.45	81.15	83.03	83.02	-3.21%	4,857,300
Apr 15, 2026	87.40	88.34	85.15	85.78	85.77	-1.42%	4,696,700
Apr 14, 2026	87.90	89.15	86.80	87.02	87.01	0.02%	5,614,100
Apr 13, 2026	86.00	87.69	85.48	87.00	86.99	0.44%	4,471,400
Apr 10, 2026	85.30	86.70	84.60	86.62	86.61	1.49%	3,546,600
Apr 9, 2026	85.26	86.50	84.43	85.35	85.34	0.19%	4,870,600
Apr 8, 2026	87.39	87.39	83.62	85.19	85.18	4.41%	8,174,400
Apr 7, 2026	81.00	82.10	79.83	81.59	81.58	-0.10%	3,736,900
Apr 6, 2026	80.95	82.37	80.02	81.67	81.66	0.86%	4,468,900
Apr 2, 2026	77.21	81.00	77.06	80.97	80.96	0.46%	5,654,700
Apr 1, 2026	78.11	82.00	77.33	80.60	80.59	4.74%	7,527,500
Mar 31, 2026	74.00	77.00	73.56	76.95	76.94	5.07%	7,248,200
Mar 30, 2026	74.49	74.49	72.12	73.24	73.23	-0.22%	8,856,000
Mar 27, 2026	74.42	75.35	73.28	73.40	73.39	-2.12%	5,079,500
Mar 26, 2026	75.76	76.37	73.99	74.99	74.98	-2.82%	6,202,700
Mar 25, 2026	78.23	78.76	76.59	77.17	77.16	1.62%	5,068,900
Mar 24, 2026	77.00	77.01	74.28	75.94	75.93	-1.84%	4,558,000
Mar 23, 2026	75.13	77.98	74.01	77.36	77.35	6.95%	9,044,100
Mar 20, 2026	75.51	76.27	72.17	72.33	72.32	-4.62%	8,520,200
Mar 19, 2026	75.15	76.11	74.01	75.83	75.82	-0.58%	5,281,300
Mar 18, 2026	75.99	77.48	75.39	76.27	76.26	-0.30%	4,261,900
Mar 17, 2026	77.18	78.45	75.29	76.50	76.49	-0.60%	3,840,800
Mar 16, 2026	74.52	78.56	74.52	76.96	76.95	4.20%	6,593,500
Mar 13, 2026	75.24	75.80	73.41	73.86	73.85	-1.16%	7,091,900
Mar 12, 2026	82.91	83.54	74.62	74.73	74.72	-11.01%	9,849,300
Mar 11, 2026	83.69	85.32	83.09	83.98	83.97	-0.74%	4,551,000
Mar 10, 2026	83.35	86.75	81.55	84.61	84.60	2.74%	6,038,200
Mar 9, 2026	79.97	82.96	77.74	82.35	82.34	2.76%	6,257,200
Mar 6, 2026	87.53	87.60	80.14	80.14	80.13	-8.05%	20,419,700
Mar 5, 2026	92.20	92.30	86.82	87.16	87.15	-5.71%	5,912,300