Embraer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	57.76	58.63	56.61	57.75	57.75	-1.11%	1,717,059
May 28, 2026	58.36	59.02	57.57	58.40	58.40	0.57%	1,028,072
May 27, 2026	58.59	59.07	57.44	58.07	58.07	0.29%	957,869
May 26, 2026	57.40	58.60	56.96	57.90	57.90	0.56%	1,315,917
May 22, 2026	56.61	58.45	56.22	57.58	57.58	1.88%	1,458,438
May 21, 2026	55.56	57.19	55.24	56.52	56.52	0.07%	1,674,897
May 20, 2026	55.28	56.65	54.61	56.48	56.48	3.98%	2,612,104
May 19, 2026	55.49	55.61	53.91	54.32	54.32	-3.67%	2,682,539
May 18, 2026	56.52	57.35	55.47	56.39	56.39	1.13%	2,574,334
May 15, 2026	57.34	57.69	55.74	55.76	55.76	-5.03%	2,393,176
May 14, 2026	59.00	59.13	57.56	58.72	58.71	0.79%	1,164,691
May 13, 2026	58.53	59.94	57.50	58.26	58.25	-2.84%	1,952,461
May 12, 2026	59.25	60.36	58.81	59.96	59.95	-0.66%	2,621,569
May 11, 2026	61.13	61.85	60.20	60.36	60.35	0.42%	2,412,798
May 8, 2026	64.57	64.57	59.43	60.11	60.10	-11.28%	5,626,549
May 7, 2026	68.15	68.82	67.54	67.75	67.74	-0.98%	1,364,894
May 6, 2026	66.21	68.66	65.91	68.42	68.41	7.02%	1,862,132
May 5, 2026	64.76	65.46	63.62	63.93	63.92	0.49%	1,188,349
May 4, 2026	62.41	65.58	62.16	63.62	63.61	1.61%	1,272,929
May 1, 2026	62.56	63.31	61.51	62.61	62.60	-0.14%	980,184
Apr 30, 2026	61.86	62.75	61.48	62.70	62.69	3.14%	1,428,783
Apr 29, 2026	62.81	62.89	60.50	60.79	60.78	-3.72%	1,450,853
Apr 28, 2026	62.18	63.37	61.72	63.14	63.13	0.10%	1,280,788
Apr 27, 2026	62.80	63.44	62.50	63.08	63.07	0.73%	1,366,104
Apr 24, 2026	63.21	63.22	62.24	62.62	62.61	-0.70%	1,257,127
Apr 23, 2026	64.40	64.65	62.80	63.06	63.05	-2.05%	1,521,562
Apr 22, 2026	66.60	66.66	64.00	64.38	64.37	-2.16%	968,043
Apr 21, 2026	67.64	68.24	65.53	65.80	65.79	-3.21%	615,826
Apr 20, 2026	67.58	68.44	67.12	67.98	67.97	0.03%	1,190,626
Apr 17, 2026	68.69	70.28	67.80	67.96	67.95	2.63%	1,312,540
Apr 16, 2026	68.14	68.41	64.81	66.22	66.21	-2.85%	1,363,027
Apr 15, 2026	70.09	70.70	68.15	68.16	68.15	-1.87%	1,755,481
Apr 14, 2026	70.89	71.68	69.40	69.46	69.45	-0.34%	2,585,765
Apr 13, 2026	68.08	70.09	68.00	69.70	69.69	1.28%	1,113,914
Apr 10, 2026	68.01	69.13	67.44	68.82	68.81	1.87%	1,320,091
Apr 9, 2026	66.85	68.27	66.36	67.56	67.55	1.20%	1,033,900
Apr 8, 2026	67.79	68.17	65.44	66.76	66.75	6.09%	1,867,675
Apr 7, 2026	63.25	63.33	61.83	62.93	62.92	-0.96%	1,061,583
Apr 6, 2026	62.16	64.00	62.12	63.54	63.53	1.24%	1,258,484
Apr 2, 2026	60.10	62.80	59.88	62.76	62.75	0.59%	1,631,044
Apr 1, 2026	60.83	63.64	60.79	62.39	62.38	5.14%	2,667,820
Mar 31, 2026	57.13	59.40	56.20	59.34	59.33	6.75%	1,650,834
Mar 30, 2026	56.00	56.51	54.80	55.59	55.58	-0.70%	2,587,680
Mar 27, 2026	56.50	57.63	55.84	55.98	55.97	-2.00%	1,432,934
Mar 26, 2026	57.63	58.02	56.51	57.12	57.11	-3.02%	1,546,258
Mar 25, 2026	59.46	60.28	58.67	58.90	58.89	1.85%	1,875,079
Mar 24, 2026	57.50	58.51	56.37	57.83	57.82	-1.50%	2,016,760
Mar 23, 2026	57.06	59.67	56.07	58.71	58.70	7.53%	2,463,089
Mar 20, 2026	57.89	57.97	54.28	54.60	54.59	-5.96%	2,192,837
Mar 19, 2026	56.86	58.48	56.02	58.06	58.05	-1.44%	1,850,337