Embraer S.A. (EMBJ)
NYSE: EMBJ · Real-Time Price · USD
72.37
-0.88 (-1.20%)
At close: Oct 20, 2026, 4:00 PM EDT
72.37
0.00 (0.00%)
After-hours: Oct 20, 2026, 6:30 PM EDT
Embraer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 72.96 | 74.38 | 71.90 | 72.37 | 72.37 | -1.20% | 1,930,795 |
| Oct 19, 2026 | 72.84 | 73.97 | 72.79 | 73.25 | 73.25 | 1.26% | 929,826 |
| Oct 16, 2026 | 73.19 | 73.25 | 71.47 | 72.34 | 72.34 | 0.33% | 780,647 |
| Oct 15, 2026 | 70.31 | 73.15 | 69.64 | 72.10 | 72.10 | 0.85% | 1,681,191 |
| Oct 14, 2026 | 72.10 | 72.65 | 71.17 | 71.49 | 71.49 | -0.51% | 1,327,834 |
| Oct 13, 2026 | 71.44 | 72.65 | 71.31 | 71.86 | 71.86 | -0.17% | 2,339,736 |
| Oct 12, 2026 | 71.21 | 72.21 | 71.20 | 71.98 | 71.98 | 1.15% | 509,396 |
| Oct 9, 2026 | 71.67 | 71.78 | 70.62 | 71.16 | 71.16 | 0.23% | 3,359,958 |
| Oct 8, 2026 | 71.00 | 72.26 | 70.23 | 71.00 | 71.00 | -1.13% | 2,338,315 |
| Oct 7, 2026 | 74.24 | 74.29 | 71.25 | 71.81 | 71.81 | -4.51% | 1,845,317 |
| Oct 6, 2026 | 75.07 | 76.15 | 74.42 | 75.20 | 75.20 | -0.09% | 1,280,646 |
| Oct 5, 2026 | 77.19 | 78.90 | 74.64 | 75.27 | 75.27 | 0.08% | 1,593,275 |
| Oct 2, 2026 | 75.48 | 75.54 | 72.81 | 75.21 | 75.21 | 1.51% | 1,237,550 |
| Oct 1, 2026 | 74.89 | 75.92 | 73.13 | 74.09 | 74.09 | -1.63% | 1,169,523 |
| Sep 30, 2026 | 77.73 | 78.27 | 75.21 | 75.32 | 75.32 | -2.02% | 1,001,792 |
| Sep 29, 2026 | 76.99 | 77.69 | 76.53 | 76.87 | 76.87 | 0.44% | 1,338,046 |
| Sep 28, 2026 | 77.38 | 78.15 | 75.91 | 76.53 | 76.53 | -2.67% | 1,087,069 |
| Sep 25, 2026 | 75.83 | 78.70 | 75.29 | 78.63 | 78.63 | 2.92% | 1,465,056 |
| Sep 24, 2026 | 74.78 | 76.71 | 74.10 | 76.40 | 76.40 | 1.29% | 1,367,030 |
| Sep 23, 2026 | 76.50 | 77.35 | 75.35 | 75.43 | 75.43 | -1.79% | 1,440,577 |
| Sep 22, 2026 | 76.86 | 77.44 | 75.22 | 76.93 | 76.81 | -0.12% | 1,621,881 |
| Sep 21, 2026 | 75.75 | 77.37 | 74.55 | 77.02 | 76.90 | 2.60% | 995,640 |
| Sep 18, 2026 | 74.21 | 75.41 | 73.66 | 75.07 | 74.95 | 0.70% | 706,473 |
| Sep 17, 2026 | 75.17 | 75.41 | 73.81 | 74.55 | 74.43 | 0.73% | 874,979 |
| Sep 16, 2026 | 74.93 | 75.68 | 73.21 | 74.01 | 73.89 | -0.09% | 1,796,830 |
| Sep 15, 2026 | 75.06 | 75.65 | 72.81 | 74.08 | 73.96 | -1.23% | 1,428,855 |
| Sep 14, 2026 | 73.43 | 75.19 | 72.37 | 75.00 | 74.88 | -0.65% | 1,350,878 |
| Sep 11, 2026 | 76.10 | 76.51 | 75.01 | 75.49 | 75.37 | 0.99% | 757,160 |
| Sep 10, 2026 | 74.01 | 76.16 | 73.49 | 74.75 | 74.63 | 0.57% | 1,524,610 |
| Sep 9, 2026 | 73.99 | 75.66 | 73.99 | 74.33 | 74.21 | 0.57% | 940,308 |
| Sep 8, 2026 | 75.21 | 75.75 | 73.78 | 73.91 | 73.79 | 0.14% | 870,915 |
| Sep 4, 2026 | 73.42 | 74.59 | 73.30 | 73.81 | 73.69 | 0.27% | 831,687 |
| Sep 3, 2026 | 73.11 | 73.61 | 72.05 | 73.61 | 73.49 | 1.94% | 798,860 |
| Sep 2, 2026 | 72.14 | 73.62 | 71.96 | 72.21 | 72.09 | 0.70% | 1,044,006 |
| Sep 1, 2026 | 71.51 | 73.12 | 71.29 | 71.71 | 71.59 | 0.21% | 1,376,946 |
| Aug 31, 2026 | 73.44 | 73.62 | 71.47 | 71.56 | 71.44 | -1.35% | 1,387,970 |
| Aug 28, 2026 | 75.23 | 75.52 | 72.45 | 72.54 | 72.42 | -3.84% | 1,774,059 |
| Aug 27, 2026 | 75.31 | 75.82 | 74.59 | 75.44 | 75.32 | 0.23% | 642,082 |
| Aug 26, 2026 | 75.78 | 76.18 | 75.05 | 75.27 | 75.15 | 0.86% | 1,280,452 |
| Aug 25, 2026 | 76.87 | 76.87 | 74.44 | 74.63 | 74.51 | -2.14% | 1,476,992 |
| Aug 24, 2026 | 74.98 | 76.44 | 74.81 | 76.26 | 76.14 | 0.41% | 1,093,969 |
| Aug 21, 2026 | 76.23 | 77.19 | 75.00 | 75.95 | 75.83 | 1.16% | 871,792 |
| Aug 20, 2026 | 77.52 | 77.74 | 74.80 | 75.08 | 74.96 | -3.43% | 1,308,982 |
| Aug 19, 2026 | 78.97 | 79.53 | 77.50 | 77.75 | 77.62 | 0.87% | 1,449,604 |
| Aug 18, 2026 | 76.89 | 77.91 | 76.60 | 77.08 | 76.96 | -0.09% | 1,303,303 |
| Aug 17, 2026 | 76.50 | 77.44 | 75.75 | 77.15 | 77.03 | 2.35% | 1,239,346 |
| Aug 14, 2026 | 76.29 | 76.40 | 74.65 | 75.38 | 75.26 | 1.56% | 1,449,367 |
| Aug 13, 2026 | 74.31 | 74.57 | 73.74 | 74.22 | 74.10 | 0.35% | 1,106,505 |
| Aug 12, 2026 | 72.30 | 74.90 | 71.34 | 73.96 | 73.84 | 3.60% | 2,199,668 |
| Aug 11, 2026 | 74.62 | 75.46 | 71.12 | 71.39 | 71.27 | -3.27% | 1,962,380 |