Skip to main content
Telefonaktiebolaget LM Ericsson (publ) (ERIC)
NASDAQ: ERIC · Real-Time Price · USD
8.06
+0.01 (0.12%)
At close: Dec 20, 2024, 4:00 PM
8.02
-0.04 (-0.50%)
After-hours: Dec 20, 2024, 7:08 PM EST

ERIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20247.938.127.928.068.060.12%17,399,401
Dec 19, 20248.078.138.048.058.050.75%19,648,288
Dec 18, 20248.238.297.997.997.99-2.68%12,450,134
Dec 17, 20248.208.248.168.218.21-0.24%13,487,278
Dec 16, 20248.308.338.238.238.23-0.84%13,235,311
Dec 13, 20248.348.348.258.308.300.85%13,878,224
Dec 12, 20248.268.358.228.238.23-0.48%14,894,770
Dec 11, 20248.248.338.218.278.27-0.60%22,629,682
Dec 10, 20248.368.378.288.328.32-0.60%15,472,693
Dec 9, 20248.428.488.368.378.370.48%14,310,819
Dec 6, 20248.458.468.318.338.33-1.42%11,704,485
Dec 5, 20248.378.478.368.458.452.05%28,946,744
Dec 4, 20248.248.318.218.288.280.98%14,590,501
Dec 3, 20248.268.278.188.208.20-0.24%12,381,104
Dec 2, 20248.248.258.138.228.220.98%14,471,680
Nov 29, 20248.168.208.118.148.14-0.49%5,729,055
Nov 27, 20248.258.278.178.188.18-0.24%7,748,618
Nov 26, 20248.198.238.158.208.200.49%23,691,678
Nov 25, 20248.138.188.088.168.160.25%22,474,092
Nov 22, 20248.038.168.038.148.141.62%25,117,027
Nov 21, 20247.948.027.918.018.010.25%17,608,314
Nov 20, 20248.058.067.937.997.99-3.85%17,783,750
Nov 19, 20247.988.527.988.318.313.10%54,743,366
Nov 18, 20247.978.097.968.068.061.13%12,956,474
Nov 15, 20247.948.007.937.977.97-0.38%19,803,191
Nov 14, 20247.988.067.978.008.000.13%17,049,488
Nov 13, 20248.058.077.987.997.99-1.11%17,907,293
Nov 12, 20248.058.098.008.088.08-1.10%19,677,436
Nov 11, 20248.138.208.118.178.17-0.73%14,897,630
Nov 8, 20248.168.238.108.238.23-0.24%14,982,287
Nov 7, 20248.238.298.208.258.250.86%16,772,479
Nov 6, 20248.168.248.118.188.18-2.04%22,112,381
Nov 5, 20248.258.368.228.358.350.48%15,607,627
Nov 4, 20248.388.428.308.318.31-1.89%17,268,814
Nov 1, 20248.428.558.418.478.471.07%14,193,061
Oct 31, 20248.408.418.318.388.38-1.53%22,085,748
Oct 30, 20248.538.568.478.518.51-0.82%19,043,506
Oct 29, 20248.568.608.548.588.58-0.12%17,909,033
Oct 28, 20248.558.608.498.598.591.78%16,016,549
Oct 25, 20248.528.548.448.448.44-0.71%12,747,055
Oct 24, 20248.508.548.458.508.500.95%14,751,727
Oct 23, 20248.398.468.388.428.42-0.12%14,602,774
Oct 22, 20248.438.488.388.438.43-0.35%18,172,175
Oct 21, 20248.478.548.428.468.46-0.47%21,452,564
Oct 18, 20248.348.518.338.508.502.66%20,938,848
Oct 17, 20248.328.358.268.288.28-2.36%16,305,762
Oct 16, 20248.448.528.378.488.48-0.59%24,894,584
Oct 15, 20248.228.628.148.538.5313.13%48,781,108
Oct 14, 20247.517.557.487.547.540.40%9,965,057
Oct 11, 20247.507.567.477.517.510.81%6,194,527
Oct 10, 20247.497.497.417.457.45-1.32%9,587,829
Oct 9, 20247.417.557.417.557.550.40%10,830,439
Oct 8, 20247.487.537.467.527.521.21%9,228,908
Oct 7, 20247.447.487.397.437.430.27%10,285,120
Oct 4, 20247.367.417.357.417.410.82%15,038,324
Oct 3, 20247.387.397.317.357.35-1.87%12,018,020
Oct 2, 20247.417.497.377.497.49-11,504,400
Oct 1, 20247.567.567.467.497.36-1.19%14,769,404
Sep 30, 20247.667.677.507.587.45-1.56%13,215,668
Sep 27, 20247.737.777.697.707.57-0.90%11,552,634
Sep 26, 20247.757.837.727.777.640.91%13,556,028
Sep 25, 20247.737.747.697.707.57-0.52%12,524,550
Sep 24, 20247.587.757.587.747.612.25%15,807,688
Sep 23, 20247.667.667.567.577.44-18,111,531
Sep 20, 20247.567.657.497.577.441.47%21,824,428
Sep 19, 20247.507.537.457.467.331.50%14,019,215
Sep 18, 20247.377.507.337.357.22-0.14%17,455,566
Sep 17, 20247.387.397.327.367.23-0.14%16,496,321
Sep 16, 20247.437.457.327.377.24-1.21%14,680,285
Sep 13, 20247.347.477.337.467.332.05%15,396,295
Sep 12, 20247.297.337.277.317.190.27%14,572,025
Sep 11, 20247.267.297.177.297.17-0.55%13,423,269
Sep 10, 20247.307.347.267.337.210.41%18,477,083
Sep 9, 20247.267.337.247.307.181.11%12,859,815
Sep 6, 20247.287.337.217.227.10-2.04%17,911,308
Sep 5, 20247.357.427.317.377.24-0.81%17,099,411
Sep 4, 20247.347.447.337.437.301.36%13,637,414
Sep 3, 20247.447.467.327.337.21-1.61%17,370,106
Aug 30, 20247.467.467.417.457.320.27%12,942,041
Aug 29, 20247.487.487.417.437.300.27%14,329,127
Aug 28, 20247.457.477.377.417.28-0.27%9,884,459
Aug 27, 20247.437.447.407.437.30-0.13%10,510,127
Aug 26, 20247.407.487.407.447.310.54%15,512,746
Aug 23, 20247.287.427.267.407.272.21%19,257,276
Aug 22, 20247.257.317.227.247.12-0.14%14,752,778
Aug 21, 20247.177.267.157.257.130.69%17,158,553
Aug 20, 20247.177.207.157.207.080.14%9,834,077
Aug 19, 20247.157.217.147.197.071.27%17,010,257
Aug 16, 20247.027.137.027.106.981.43%11,205,987
Aug 15, 20246.937.016.927.006.881.89%10,641,086
Aug 14, 20246.866.916.836.876.75-0.72%14,294,461
Aug 13, 20246.756.956.746.926.803.13%18,752,320
Aug 12, 20246.746.776.696.716.600.15%11,350,729
Aug 9, 20246.696.736.676.706.59-0.30%21,556,014
Aug 8, 20246.586.736.586.726.612.13%23,367,125
Aug 7, 20246.606.736.566.586.471.08%24,485,396
Aug 6, 20246.506.606.496.516.40-0.31%24,886,358
Aug 5, 20246.466.606.416.536.42-3.12%29,405,278
Aug 2, 20246.746.806.696.746.63-0.59%23,491,082
Aug 1, 20246.886.956.766.786.66-1.60%20,971,861