Telefonaktiebolaget LM Ericsson (publ) (ERIC)
NASDAQ: ERIC · Real-Time Price · USD
9.69
+0.01 (0.10%)
At close: Dec 29, 2025, 4:00 PM EST
9.66
-0.04 (-0.36%)
After-hours: Dec 29, 2025, 6:53 PM EST
ERIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 9.69 | 9.74 | 9.67 | 9.69 | 9.69 | 0.10% | 7,316,417 |
| Dec 26, 2025 | 9.71 | 9.71 | 9.65 | 9.68 | 9.68 | 0.10% | 2,874,175 |
| Dec 24, 2025 | 9.67 | 9.68 | 9.61 | 9.67 | 9.67 | -0.10% | 1,988,179 |
| Dec 23, 2025 | 9.71 | 9.75 | 9.68 | 9.68 | 9.68 | -0.31% | 3,428,708 |
| Dec 22, 2025 | 9.75 | 9.76 | 9.69 | 9.71 | 9.71 | 0.31% | 5,232,599 |
| Dec 19, 2025 | 9.64 | 9.72 | 9.64 | 9.68 | 9.68 | 0.73% | 8,241,309 |
| 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 |
| Dec 4, 2025 | 9.63 | 9.65 | 9.51 | 9.52 | 9.52 | -1.65% | 5,022,503 |
| Dec 3, 2025 | 9.60 | 9.70 | 9.51 | 9.68 | 9.68 | 0.62% | 9,940,267 |
| Dec 2, 2025 | 9.60 | 9.66 | 9.59 | 9.62 | 9.62 | 0.94% | 6,690,150 |
| Dec 1, 2025 | 9.62 | 9.66 | 9.51 | 9.53 | 9.53 | -0.73% | 9,170,732 |
| Nov 28, 2025 | 9.53 | 9.62 | 9.52 | 9.60 | 9.60 | 0.52% | 3,747,232 |
| Nov 26, 2025 | 9.53 | 9.60 | 9.53 | 9.55 | 9.55 | 0.53% | 7,970,179 |
| Nov 25, 2025 | 9.44 | 9.54 | 9.41 | 9.50 | 9.50 | 1.06% | 10,341,905 |
| Nov 24, 2025 | 9.39 | 9.43 | 9.35 | 9.40 | 9.40 | - | 12,229,293 |
| Nov 21, 2025 | 9.32 | 9.48 | 9.31 | 9.40 | 9.40 | 1.18% | 13,919,987 |
| Nov 20, 2025 | 9.50 | 9.58 | 9.28 | 9.29 | 9.29 | -0.32% | 18,001,968 |
| Nov 19, 2025 | 9.45 | 9.47 | 9.27 | 9.32 | 9.32 | -1.89% | 14,430,072 |
| Nov 18, 2025 | 9.48 | 9.55 | 9.45 | 9.50 | 9.50 | -1.35% | 12,472,532 |
| Nov 17, 2025 | 9.68 | 9.77 | 9.61 | 9.63 | 9.63 | -0.93% | 11,892,472 |
| Nov 14, 2025 | 9.74 | 9.82 | 9.69 | 9.72 | 9.72 | -1.32% | 9,639,313 |
| Nov 13, 2025 | 9.97 | 10.08 | 9.84 | 9.85 | 9.85 | -1.40% | 17,644,860 |
| Nov 12, 2025 | 9.91 | 10.02 | 9.87 | 9.99 | 9.99 | 1.22% | 13,283,766 |
| Nov 11, 2025 | 9.86 | 9.90 | 9.84 | 9.87 | 9.87 | 1.33% | 11,340,191 |
| Nov 10, 2025 | 9.74 | 10.09 | 9.62 | 9.74 | 9.74 | 0.10% | 19,167,857 |
| Nov 7, 2025 | 9.71 | 9.74 | 9.61 | 9.73 | 9.73 | -0.10% | 13,858,337 |
| Nov 6, 2025 | 9.77 | 9.86 | 9.71 | 9.74 | 9.74 | -0.10% | 13,266,700 |
| Nov 5, 2025 | 9.75 | 9.86 | 9.74 | 9.75 | 9.75 | -0.61% | 9,049,381 |
| Nov 4, 2025 | 9.96 | 10.02 | 9.80 | 9.81 | 9.81 | -4.48% | 16,216,053 |
| Nov 3, 2025 | 10.27 | 10.35 | 10.19 | 10.27 | 10.27 | 1.78% | 15,075,257 |
| Oct 31, 2025 | 10.06 | 10.13 | 9.95 | 10.09 | 10.09 | -0.49% | 14,808,097 |
| Oct 30, 2025 | 9.96 | 10.35 | 9.95 | 10.14 | 10.14 | 0.40% | 21,092,072 |
| Oct 29, 2025 | 10.25 | 10.27 | 10.03 | 10.10 | 10.10 | 3.48% | 30,128,475 |
| Oct 28, 2025 | 9.43 | 9.99 | 9.40 | 9.76 | 9.76 | 3.50% | 60,582,174 |
| Oct 27, 2025 | 9.50 | 9.53 | 9.41 | 9.43 | 9.43 | -0.21% | 14,380,948 |
| Oct 24, 2025 | 9.55 | 9.55 | 9.34 | 9.45 | 9.45 | -0.32% | 22,554,486 |
| Oct 23, 2025 | 9.51 | 9.62 | 9.46 | 9.48 | 9.48 | -0.32% | 23,139,713 |
| Oct 22, 2025 | 9.52 | 9.58 | 9.38 | 9.51 | 9.51 | -0.73% | 19,457,137 |
| Oct 21, 2025 | 9.52 | 9.64 | 9.51 | 9.58 | 9.58 | 0.84% | 15,126,789 |
| Oct 20, 2025 | 9.52 | 9.54 | 9.45 | 9.50 | 9.50 | -0.42% | 16,424,056 |
| Oct 17, 2025 | 9.48 | 9.57 | 9.45 | 9.54 | 9.54 | 0.63% | 15,653,333 |