Embraer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	81.63	83.01	80.76	81.75	81.75	-0.02%	3,184,800
Jul 16, 2026	81.79	83.40	81.06	81.77	81.77	-0.70%	3,209,100
Jul 15, 2026	82.26	82.84	80.95	82.35	82.35	-0.17%	3,375,100
Jul 14, 2026	83.15	83.20	82.02	82.49	82.49	-0.63%	2,350,200
Jul 13, 2026	84.40	84.46	82.18	83.01	83.01	-1.88%	3,107,600
Jul 10, 2026	85.47	85.62	84.15	84.60	84.60	0.88%	3,786,200
Jul 9, 2026	81.80	84.36	81.62	83.86	83.86	2.90%	3,736,800
Jul 8, 2026	83.65	83.99	81.04	81.50	81.50	-4.48%	5,581,500
Jul 7, 2026	86.20	86.39	83.23	85.32	85.32	-1.12%	3,916,700
Jul 6, 2026	84.61	86.80	84.30	86.29	86.29	1.72%	3,538,400
Jul 3, 2026	84.05	85.40	84.05	84.83	84.83	2.08%	3,222,700
Jul 2, 2026	82.40	83.86	81.99	83.10	83.10	1.50%	3,960,000
Jul 1, 2026	80.91	83.13	80.69	81.87	81.87	0.02%	3,549,300
Jun 30, 2026	79.80	82.62	79.10	81.85	81.85	2.08%	4,428,500
Jun 29, 2026	81.65	81.82	79.36	80.18	80.18	-2.10%	3,046,900
Jun 26, 2026	81.30	82.27	79.85	81.90	81.90	0.99%	6,207,700
Jun 25, 2026	80.69	83.11	80.63	81.10	81.10	1.40%	5,742,400
Jun 24, 2026	78.01	80.66	78.01	79.98	79.98	1.86%	6,510,800
Jun 23, 2026	77.98	78.93	77.05	78.80	78.52	0.59%	4,266,300
Jun 22, 2026	79.49	79.49	77.60	78.34	78.06	-1.09%	4,959,500
Jun 19, 2026	78.91	79.83	78.65	79.20	78.92	0.41%	3,935,900
Jun 18, 2026	78.74	80.95	78.73	78.88	78.60	0.18%	4,897,500
Jun 17, 2026	76.21	80.15	76.09	78.74	78.46	3.24%	7,647,400
Jun 16, 2026	78.18	78.40	75.93	76.27	76.00	-2.21%	4,321,800
Jun 15, 2026	75.25	78.55	75.25	77.99	77.71	7.06%	10,409,000
Jun 12, 2026	71.25	73.40	71.03	72.85	72.59	2.32%	4,660,900
Jun 11, 2026	69.98	71.91	69.07	71.20	70.95	2.23%	6,825,200
Jun 10, 2026	72.43	72.54	69.42	69.65	69.40	-4.23%	4,793,400
Jun 9, 2026	73.50	74.56	71.28	72.73	72.47	-0.97%	3,793,300
Jun 8, 2026	72.31	74.62	72.18	73.44	73.18	1.53%	4,863,100
Jun 5, 2026	70.30	74.36	70.22	72.33	72.07	3.82%	7,116,000
Jun 3, 2026	70.98	71.10	69.42	69.67	69.42	-3.17%	6,850,800
Jun 2, 2026	72.30	73.19	71.01	71.95	71.69	-0.30%	3,173,400
Jun 1, 2026	73.10	73.31	71.35	72.17	71.91	-1.65%	3,660,200
May 29, 2026	73.71	74.10	71.73	73.38	73.12	-0.30%	6,032,100
May 28, 2026	73.45	74.56	72.97	73.60	73.34	0.14%	2,637,000
May 27, 2026	73.58	74.70	72.80	73.50	73.24	1.55%	3,890,800
May 26, 2026	73.01	73.50	71.77	72.38	72.12	-1.23%	2,655,800
May 25, 2026	72.92	74.08	72.91	73.28	73.02	1.31%	2,432,200
May 22, 2026	70.80	73.51	70.41	72.33	72.07	2.15%	5,398,400
May 21, 2026	69.90	71.47	69.25	70.81	70.56	0.61%	4,460,300
May 20, 2026	69.51	71.07	69.09	70.38	70.13	2.53%	7,040,500
May 19, 2026	69.90	70.12	68.08	68.64	68.40	-2.64%	7,587,900
May 18, 2026	71.51	72.12	69.64	70.50	70.25	-1.05%	6,639,900
May 15, 2026	71.16	72.77	70.90	71.25	71.00	-1.76%	6,275,200
May 14, 2026	73.49	73.58	71.82	72.53	72.27	-0.14%	5,280,600
May 13, 2026	72.43	73.71	70.93	72.63	72.37	-0.03%	8,191,600
May 12, 2026	74.36	74.43	72.15	72.65	72.39	-2.30%	6,571,600
May 11, 2026	74.76	75.84	73.62	74.37	74.09	0.80%	6,772,700
May 8, 2026	82.01	82.01	73.24	73.78	73.51	-11.45%	20,011,200