Telefonaktiebolaget LM Ericsson (publ) (ERIC)
NASDAQ: ERIC · Real-Time Price · USD
11.47
-0.44 (-3.69%)
At close: Mar 18, 2026, 4:00 PM EDT
11.43
-0.04 (-0.35%)
Pre-market: Mar 19, 2026, 5:51 AM EDT
ERIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 11.72 | 11.77 | 11.46 | 11.47 | 11.47 | -3.69% | 8,217,843 |
| Mar 17, 2026 | 11.86 | 12.12 | 11.84 | 11.91 | 11.91 | -0.50% | 14,882,595 |
| Mar 16, 2026 | 11.58 | 12.05 | 11.55 | 11.97 | 11.97 | 4.63% | 14,102,449 |
| Mar 13, 2026 | 11.82 | 12.00 | 11.39 | 11.44 | 11.44 | 0.18% | 9,623,174 |
| Mar 12, 2026 | 11.54 | 11.59 | 11.39 | 11.42 | 11.42 | -0.35% | 8,241,504 |
| Mar 11, 2026 | 11.38 | 11.54 | 11.32 | 11.46 | 11.46 | 1.42% | 9,718,512 |
| Mar 10, 2026 | 11.66 | 11.70 | 11.27 | 11.30 | 11.30 | -0.35% | 12,530,019 |
| Mar 9, 2026 | 10.91 | 11.35 | 10.82 | 11.34 | 11.34 | 1.89% | 11,593,271 |
| Mar 6, 2026 | 11.02 | 11.20 | 11.02 | 11.13 | 11.13 | -1.15% | 7,015,978 |
| Mar 5, 2026 | 11.32 | 11.42 | 11.10 | 11.26 | 11.26 | -1.31% | 6,796,309 |
| Mar 4, 2026 | 11.42 | 11.50 | 11.31 | 11.41 | 11.41 | 1.15% | 6,893,628 |
| Mar 3, 2026 | 11.11 | 11.31 | 10.90 | 11.28 | 11.28 | -1.74% | 5,696,449 |
| Mar 2, 2026 | 11.33 | 11.55 | 11.31 | 11.48 | 11.48 | -1.03% | 6,220,430 |
| Feb 27, 2026 | 11.40 | 11.64 | 11.36 | 11.60 | 11.60 | 2.75% | 8,011,427 |
| Feb 26, 2026 | 11.23 | 11.30 | 11.15 | 11.29 | 11.29 | 0.89% | 5,040,783 |
| Feb 25, 2026 | 11.07 | 11.21 | 11.06 | 11.19 | 11.19 | 1.45% | 9,862,482 |
| Feb 24, 2026 | 10.99 | 11.04 | 10.95 | 11.03 | 11.03 | -0.45% | 5,338,163 |
| Feb 23, 2026 | 11.20 | 11.24 | 11.06 | 11.08 | 11.08 | -2.21% | 5,432,100 |
| Feb 20, 2026 | 11.23 | 11.38 | 11.21 | 11.33 | 11.33 | 0.71% | 7,700,890 |
| Feb 19, 2026 | 11.11 | 11.28 | 11.08 | 11.25 | 11.25 | 0.72% | 7,332,926 |
| Feb 18, 2026 | 11.21 | 11.28 | 11.13 | 11.17 | 11.17 | -0.09% | 4,564,235 |
| 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 |