Telefonaktiebolaget LM Ericsson (publ) (ERIC)
NASDAQ: ERIC · Real-Time Price · USD
11.22
+0.04 (0.36%)
Feb 18, 2026, 12:20 PM EST - Market open
ERIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 11.21 | 11.27 | 11.17 | 11.26 | - | 0.67% | 1,545,927 |
| Feb 17, 2026 | 11.03 | 11.19 | 11.01 | 11.18 | 11.18 | 0.99% | 4,328,503 |
| Feb 13, 2026 | 11.00 | 11.12 | 10.92 | 11.07 | 11.07 | 0.91% | 6,884,193 |
| Feb 12, 2026 | 11.00 | 11.12 | 10.82 | 10.97 | 10.97 | -1.53% | 10,200,515 |
| Feb 11, 2026 | 11.21 | 11.22 | 11.05 | 11.14 | 11.14 | -0.80% | 4,130,126 |
| Feb 10, 2026 | 11.37 | 11.38 | 11.22 | 11.23 | 11.23 | -0.71% | 5,127,696 |
| Feb 9, 2026 | 11.19 | 11.34 | 11.17 | 11.31 | 11.31 | 1.34% | 5,419,180 |
| Feb 6, 2026 | 11.09 | 11.16 | 11.01 | 11.16 | 11.16 | 2.01% | 7,450,672 |
| Feb 5, 2026 | 10.82 | 11.04 | 10.82 | 10.94 | 10.94 | -1.00% | 8,031,039 |
| Feb 4, 2026 | 11.20 | 11.25 | 10.95 | 11.05 | 11.05 | -0.54% | 6,739,610 |
| Feb 3, 2026 | 11.04 | 11.15 | 10.98 | 11.11 | 11.11 | 1.55% | 8,407,008 |
| Feb 2, 2026 | 10.81 | 11.00 | 10.81 | 10.94 | 10.94 | 1.30% | 8,274,436 |
| Jan 30, 2026 | 10.83 | 10.89 | 10.74 | 10.80 | 10.80 | -0.83% | 13,749,648 |
| Jan 29, 2026 | 11.03 | 11.04 | 10.78 | 10.89 | 10.89 | 0.09% | 14,632,469 |
| Jan 28, 2026 | 10.93 | 10.98 | 10.81 | 10.88 | 10.88 | -2.07% | 10,749,943 |
| Jan 27, 2026 | 10.98 | 11.22 | 10.97 | 11.11 | 11.11 | 4.03% | 20,233,482 |
| Jan 26, 2026 | 10.56 | 10.76 | 10.53 | 10.68 | 10.68 | 2.40% | 14,436,692 |
| Jan 23, 2026 | 10.39 | 10.53 | 10.32 | 10.43 | 10.43 | 8.87% | 32,263,311 |
| Jan 22, 2026 | 9.54 | 9.66 | 9.44 | 9.58 | 9.58 | 1.05% | 19,529,297 |
| Jan 21, 2026 | 9.36 | 9.54 | 9.35 | 9.48 | 9.48 | 0.74% | 17,034,352 |
| Jan 20, 2026 | 9.22 | 9.62 | 9.21 | 9.41 | 9.41 | -0.11% | 16,067,705 |
| Jan 16, 2026 | 9.48 | 9.50 | 9.36 | 9.42 | 9.42 | -0.84% | 6,535,584 |
| Jan 15, 2026 | 9.44 | 9.53 | 9.44 | 9.50 | 9.50 | 1.28% | 7,232,881 |
| Jan 14, 2026 | 9.40 | 9.46 | 9.34 | 9.38 | 9.38 | -0.21% | 5,318,039 |
| Jan 13, 2026 | 9.43 | 9.45 | 9.36 | 9.40 | 9.40 | -0.21% | 4,727,836 |
| Jan 12, 2026 | 9.34 | 9.45 | 9.34 | 9.42 | 9.42 | 0.86% | 5,438,031 |
| Jan 9, 2026 | 9.39 | 9.41 | 9.29 | 9.34 | 9.34 | -0.21% | 12,852,255 |
| Jan 8, 2026 | 9.57 | 9.59 | 9.34 | 9.36 | 9.36 | -4.88% | 14,840,272 |
| Jan 7, 2026 | 9.84 | 9.96 | 9.83 | 9.84 | 9.84 | 3.58% | 15,959,175 |
| Jan 6, 2026 | 9.49 | 9.55 | 9.40 | 9.50 | 9.50 | -0.42% | 7,071,165 |
| Jan 5, 2026 | 9.54 | 9.60 | 9.49 | 9.54 | 9.54 | 0.42% | 7,364,201 |
| Jan 2, 2026 | 9.69 | 9.70 | 9.44 | 9.50 | 9.50 | -1.55% | 8,360,666 |
| Dec 31, 2025 | 9.75 | 9.77 | 9.64 | 9.65 | 9.65 | -1.33% | 3,344,232 |
| Dec 30, 2025 | 9.76 | 9.82 | 9.73 | 9.78 | 9.78 | 0.93% | 8,286,458 |
| Dec 29, 2025 | 9.69 | 9.74 | 9.67 | 9.69 | 9.69 | 0.10% | 7,380,711 |
| Dec 26, 2025 | 9.71 | 9.71 | 9.65 | 9.68 | 9.68 | 0.10% | 2,885,645 |
| Dec 24, 2025 | 9.67 | 9.68 | 9.61 | 9.67 | 9.67 | -0.10% | 2,007,313 |
| Dec 23, 2025 | 9.71 | 9.75 | 9.68 | 9.68 | 9.68 | -0.31% | 3,439,515 |
| Dec 22, 2025 | 9.75 | 9.76 | 9.69 | 9.71 | 9.71 | 0.31% | 5,254,088 |
| Dec 19, 2025 | 9.64 | 9.72 | 9.64 | 9.68 | 9.68 | 0.73% | 8,262,208 |
| Dec 18, 2025 | 9.67 | 9.71 | 9.59 | 9.61 | 9.61 | 0.73% | 5,451,019 |
| Dec 17, 2025 | 9.58 | 9.66 | 9.54 | 9.54 | 9.54 | -0.83% | 6,547,768 |
| Dec 16, 2025 | 9.62 | 9.68 | 9.56 | 9.62 | 9.62 | 0.63% | 11,302,032 |
| Dec 15, 2025 | 9.60 | 9.62 | 9.55 | 9.56 | 9.56 | -0.10% | 5,364,435 |
| Dec 12, 2025 | 9.67 | 9.71 | 9.52 | 9.57 | 9.57 | -1.44% | 5,923,993 |
| Dec 11, 2025 | 9.75 | 9.80 | 9.67 | 9.71 | 9.71 | 1.36% | 9,478,826 |
| Dec 10, 2025 | 9.59 | 9.64 | 9.52 | 9.58 | 9.58 | -0.73% | 7,022,591 |
| Dec 9, 2025 | 9.64 | 9.69 | 9.60 | 9.65 | 9.65 | 0.84% | 6,234,550 |
| Dec 8, 2025 | 9.53 | 9.59 | 9.51 | 9.57 | 9.57 | 0.74% | 7,733,917 |
| Dec 5, 2025 | 9.53 | 9.58 | 9.49 | 9.50 | 9.50 | -0.21% | 4,477,094 |