Telefonaktiebolaget LM Ericsson (publ) (ERIC)
NASDAQ: ERIC · Real-Time Price · USD
8.29
+0.01 (0.12%)
At close: May 9, 2025, 4:00 PM
8.25
-0.04 (-0.48%)
After-hours: May 9, 2025, 6:18 PM EDT
ERIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 8.27 | 8.31 | 8.23 | 8.29 | 8.29 | 0.12% | 25,453,196 |
| May 8, 2025 | 8.39 | 8.39 | 8.26 | 8.28 | 8.28 | -0.96% | 22,143,633 |
| May 7, 2025 | 8.30 | 8.42 | 8.29 | 8.36 | 8.36 | 0.36% | 19,053,307 |
| May 6, 2025 | 8.31 | 8.38 | 8.25 | 8.33 | 8.33 | 0.97% | 27,132,341 |
| May 5, 2025 | 8.29 | 8.35 | 8.25 | 8.25 | 8.25 | -1.08% | 16,182,365 |
| May 2, 2025 | 8.42 | 8.43 | 8.29 | 8.34 | 8.34 | 1.34% | 29,241,389 |
| May 1, 2025 | 8.25 | 8.35 | 8.23 | 8.23 | 8.23 | -0.12% | 20,181,313 |
| Apr 30, 2025 | 8.33 | 8.37 | 8.13 | 8.24 | 8.24 | -0.72% | 24,560,242 |
| Apr 29, 2025 | 8.27 | 8.34 | 8.24 | 8.30 | 8.30 | 0.73% | 29,210,787 |
| Apr 28, 2025 | 8.25 | 8.30 | 8.21 | 8.24 | 8.24 | 0.61% | 30,114,236 |
| Apr 25, 2025 | 8.25 | 8.26 | 8.16 | 8.19 | 8.19 | -0.49% | 24,266,479 |
| Apr 24, 2025 | 8.31 | 8.31 | 8.16 | 8.23 | 8.23 | -0.96% | 35,696,545 |
| Apr 23, 2025 | 8.31 | 8.39 | 8.24 | 8.31 | 8.31 | -1.42% | 36,581,236 |
| Apr 22, 2025 | 8.33 | 8.45 | 8.31 | 8.43 | 8.43 | 3.44% | 31,108,764 |
| Apr 21, 2025 | 8.13 | 8.29 | 8.06 | 8.15 | 8.15 | -0.24% | 22,786,599 |
| Apr 17, 2025 | 8.06 | 8.26 | 8.01 | 8.17 | 8.17 | 2.90% | 26,277,970 |
| Apr 16, 2025 | 7.98 | 8.10 | 7.88 | 7.94 | 7.94 | -1.61% | 37,588,337 |
| Apr 15, 2025 | 7.96 | 8.13 | 7.93 | 8.07 | 8.07 | 8.32% | 46,513,376 |
| Apr 14, 2025 | 7.41 | 7.56 | 7.40 | 7.45 | 7.45 | 2.19% | 42,239,642 |
| Apr 11, 2025 | 7.08 | 7.33 | 7.06 | 7.29 | 7.29 | 2.53% | 28,934,757 |
| Apr 10, 2025 | 7.19 | 7.19 | 6.93 | 7.11 | 7.11 | -1.66% | 42,519,093 |
| Apr 9, 2025 | 6.68 | 7.29 | 6.64 | 7.23 | 7.23 | 6.79% | 34,011,158 |
| Apr 8, 2025 | 6.98 | 7.11 | 6.69 | 6.77 | 6.77 | -1.88% | 39,648,602 |
| Apr 7, 2025 | 6.69 | 7.24 | 6.64 | 6.90 | 6.90 | -1.00% | 39,605,912 |
| Apr 4, 2025 | 7.17 | 7.22 | 6.96 | 6.97 | 6.97 | -6.82% | 28,080,700 |
| Apr 3, 2025 | 7.77 | 7.79 | 7.48 | 7.48 | 7.48 | -3.98% | 29,123,158 |
| Apr 2, 2025 | 7.68 | 7.80 | 7.62 | 7.79 | 7.79 | - | 25,293,463 |
| Apr 1, 2025 | 7.85 | 7.88 | 7.74 | 7.79 | 7.79 | 0.39% | 21,420,537 |
| Mar 31, 2025 | 7.68 | 7.77 | 7.64 | 7.76 | 7.76 | -0.26% | 18,042,668 |
| Mar 28, 2025 | 7.86 | 7.92 | 7.75 | 7.78 | 7.78 | -1.02% | 20,976,856 |
| Mar 27, 2025 | 7.98 | 8.00 | 7.81 | 7.86 | 7.86 | -3.91% | 32,404,496 |
| Mar 26, 2025 | 8.29 | 8.30 | 8.16 | 8.18 | 8.04 | -0.73% | 21,401,112 |
| Mar 25, 2025 | 8.35 | 8.38 | 8.21 | 8.24 | 8.09 | 0.24% | 18,807,802 |
| Mar 24, 2025 | 8.21 | 8.25 | 8.15 | 8.22 | 8.07 | 0.61% | 22,991,821 |
| Mar 21, 2025 | 8.20 | 8.25 | 8.11 | 8.17 | 8.03 | -0.97% | 21,603,194 |
| Mar 20, 2025 | 8.16 | 8.28 | 8.15 | 8.25 | 8.10 | 0.49% | 21,050,151 |
| Mar 19, 2025 | 8.15 | 8.25 | 8.13 | 8.21 | 8.06 | 0.24% | 15,491,923 |
| Mar 18, 2025 | 8.20 | 8.27 | 8.17 | 8.19 | 8.04 | -0.61% | 26,778,695 |
| Mar 17, 2025 | 8.17 | 8.28 | 8.17 | 8.24 | 8.09 | 0.49% | 13,693,691 |
| Mar 14, 2025 | 8.07 | 8.21 | 8.07 | 8.20 | 8.05 | 3.80% | 25,639,211 |
| Mar 13, 2025 | 7.97 | 8.02 | 7.89 | 7.90 | 7.76 | -1.50% | 23,284,113 |
| Mar 12, 2025 | 8.24 | 8.25 | 7.93 | 8.02 | 7.88 | -2.67% | 33,173,966 |
| Mar 11, 2025 | 8.40 | 8.45 | 8.16 | 8.24 | 8.09 | -2.02% | 31,061,344 |
| Mar 10, 2025 | 8.55 | 8.61 | 8.29 | 8.41 | 8.26 | -2.89% | 24,874,468 |
| Mar 7, 2025 | 8.57 | 8.67 | 8.54 | 8.66 | 8.51 | 2.36% | 22,638,052 |
| Mar 6, 2025 | 8.59 | 8.61 | 8.42 | 8.46 | 8.31 | -1.97% | 19,812,239 |
| Mar 5, 2025 | 8.45 | 8.64 | 8.43 | 8.63 | 8.48 | 5.12% | 25,192,307 |
| Mar 4, 2025 | 8.18 | 8.31 | 8.09 | 8.21 | 8.06 | -1.08% | 27,252,718 |
| Mar 3, 2025 | 8.37 | 8.49 | 8.24 | 8.30 | 8.15 | 0.73% | 29,173,180 |
| Feb 28, 2025 | 8.20 | 8.26 | 8.09 | 8.24 | 8.09 | 0.24% | 35,499,846 |