Telefonaktiebolaget LM Ericsson (publ) (ERIC)
NASDAQ: ERIC · Real-Time Price · USD
9.46
-0.02 (-0.21%)
Oct 17, 2025, 11:27 AM EDT - Market open
ERIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 9.48 | 9.54 | 9.47 | 9.46 | - | -0.21% | 6,085,805 |
| Oct 16, 2025 | 9.61 | 9.67 | 9.48 | 9.48 | 9.48 | -1.76% | 19,093,731 |
| Oct 15, 2025 | 9.75 | 9.76 | 9.52 | 9.65 | 9.65 | -2.03% | 30,123,727 |
| Oct 14, 2025 | 9.42 | 9.87 | 9.41 | 9.85 | 9.85 | 20.56% | 62,693,443 |
| Oct 13, 2025 | 8.22 | 8.25 | 8.12 | 8.17 | 8.17 | -0.85% | 20,617,032 |
| Oct 10, 2025 | 8.45 | 8.51 | 8.20 | 8.24 | 8.24 | 0.49% | 19,557,189 |
| Oct 9, 2025 | 8.48 | 8.49 | 8.15 | 8.20 | 8.20 | -3.98% | 16,241,876 |
| Oct 8, 2025 | 8.44 | 8.57 | 8.44 | 8.54 | 8.54 | 1.30% | 17,587,091 |
| Oct 7, 2025 | 8.44 | 8.48 | 8.38 | 8.43 | 8.43 | 0.12% | 10,311,965 |
| Oct 6, 2025 | 8.45 | 8.56 | 8.40 | 8.42 | 8.42 | - | 9,830,919 |
| Oct 3, 2025 | 8.35 | 8.43 | 8.34 | 8.42 | 8.42 | 0.84% | 14,977,226 |
| Oct 2, 2025 | 8.37 | 8.39 | 8.27 | 8.35 | 8.35 | 0.12% | 9,836,321 |
| Oct 1, 2025 | 8.28 | 8.35 | 8.26 | 8.34 | 8.34 | 0.85% | 10,001,203 |
| Sep 30, 2025 | 8.11 | 8.29 | 8.10 | 8.27 | 8.27 | 1.97% | 16,807,073 |
| Sep 29, 2025 | 8.10 | 8.13 | 8.05 | 8.11 | 8.11 | -0.98% | 16,538,580 |
| Sep 26, 2025 | 8.15 | 8.21 | 8.14 | 8.19 | 8.04 | 0.74% | 10,213,406 |
| Sep 25, 2025 | 8.11 | 8.17 | 8.08 | 8.13 | 7.98 | -0.85% | 14,090,278 |
| Sep 24, 2025 | 8.23 | 8.25 | 8.14 | 8.20 | 8.05 | -1.44% | 12,250,766 |
| Sep 23, 2025 | 8.27 | 8.38 | 8.26 | 8.32 | 8.17 | 2.84% | 14,820,143 |
| Sep 22, 2025 | 8.08 | 8.14 | 8.07 | 8.09 | 7.94 | 0.25% | 10,344,680 |
| Sep 19, 2025 | 8.07 | 8.12 | 8.06 | 8.07 | 7.92 | - | 11,505,277 |
| Sep 18, 2025 | 8.01 | 8.09 | 8.01 | 8.07 | 7.92 | 0.88% | 10,909,856 |
| Sep 17, 2025 | 7.96 | 8.08 | 7.95 | 8.00 | 7.85 | 0.50% | 13,262,510 |
| Sep 16, 2025 | 7.93 | 7.97 | 7.92 | 7.96 | 7.81 | 0.25% | 9,295,067 |
| Sep 15, 2025 | 7.89 | 7.97 | 7.87 | 7.94 | 7.79 | 0.25% | 9,317,896 |
| Sep 12, 2025 | 7.99 | 7.99 | 7.87 | 7.92 | 7.78 | -1.61% | 11,747,590 |
| Sep 11, 2025 | 7.99 | 8.06 | 7.94 | 8.05 | 7.90 | 1.13% | 12,325,646 |
| Sep 10, 2025 | 8.01 | 8.06 | 7.94 | 7.96 | 7.81 | -0.75% | 8,560,733 |
| Sep 9, 2025 | 7.98 | 8.05 | 7.97 | 8.02 | 7.87 | 1.52% | 13,019,254 |
| Sep 8, 2025 | 7.95 | 7.96 | 7.87 | 7.90 | 7.76 | -1.37% | 10,902,441 |
| Sep 5, 2025 | 8.00 | 8.04 | 7.94 | 8.01 | 7.86 | 0.88% | 11,581,573 |
| Sep 4, 2025 | 7.86 | 7.96 | 7.84 | 7.94 | 7.79 | 1.15% | 12,245,378 |
| Sep 3, 2025 | 7.82 | 7.87 | 7.79 | 7.85 | 7.71 | 1.29% | 12,983,748 |
| Sep 2, 2025 | 7.79 | 7.87 | 7.71 | 7.75 | 7.61 | -1.52% | 9,347,364 |
| Aug 29, 2025 | 7.86 | 7.94 | 7.86 | 7.87 | 7.73 | -0.51% | 7,557,159 |
| Aug 28, 2025 | 7.92 | 7.93 | 7.87 | 7.91 | 7.77 | - | 6,020,056 |
| Aug 27, 2025 | 7.86 | 7.92 | 7.81 | 7.91 | 7.77 | 0.25% | 6,683,176 |
| Aug 26, 2025 | 7.92 | 7.99 | 7.89 | 7.89 | 7.75 | -0.50% | 9,563,836 |
| Aug 25, 2025 | 7.91 | 7.95 | 7.89 | 7.93 | 7.79 | - | 11,684,127 |
| Aug 22, 2025 | 7.77 | 7.94 | 7.77 | 7.93 | 7.79 | 3.12% | 10,434,880 |
| Aug 21, 2025 | 7.66 | 7.69 | 7.62 | 7.69 | 7.55 | -0.39% | 7,014,742 |
| Aug 20, 2025 | 7.67 | 7.72 | 7.64 | 7.72 | 7.58 | 0.39% | 6,457,170 |
| Aug 19, 2025 | 7.73 | 7.77 | 7.68 | 7.69 | 7.55 | - | 6,006,326 |
| Aug 18, 2025 | 7.65 | 7.69 | 7.61 | 7.69 | 7.55 | -0.26% | 6,253,352 |
| Aug 15, 2025 | 7.71 | 7.73 | 7.68 | 7.71 | 7.57 | 1.31% | 5,613,058 |
| Aug 14, 2025 | 7.62 | 7.63 | 7.58 | 7.61 | 7.47 | -0.39% | 4,807,476 |
| Aug 13, 2025 | 7.62 | 7.66 | 7.61 | 7.64 | 7.50 | 0.39% | 5,749,038 |
| Aug 12, 2025 | 7.54 | 7.63 | 7.53 | 7.61 | 7.47 | 1.87% | 9,625,262 |
| Aug 11, 2025 | 7.50 | 7.54 | 7.47 | 7.47 | 7.33 | -0.53% | 5,470,575 |
| Aug 8, 2025 | 7.50 | 7.55 | 7.48 | 7.51 | 7.37 | 0.13% | 6,315,407 |