Telefonaktiebolaget LM Ericsson (publ) (ERIC)
NASDAQ: ERIC · Real-Time Price · USD
7.85
+0.10 (1.29%)
At close: Sep 3, 2025, 4:00 PM
7.82
-0.03 (-0.38%)
After-hours: Sep 3, 2025, 7:50 PM EDT
ERIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 7.82 | 7.87 | 7.79 | 7.85 | 7.85 | 1.29% | 12,983,748 |
| Sep 2, 2025 | 7.79 | 7.87 | 7.71 | 7.75 | 7.75 | -1.52% | 9,347,400 |
| Aug 29, 2025 | 7.86 | 7.94 | 7.86 | 7.87 | 7.87 | -0.51% | 7,557,159 |
| Aug 28, 2025 | 7.92 | 7.93 | 7.87 | 7.91 | 7.91 | - | 6,020,056 |
| Aug 27, 2025 | 7.86 | 7.92 | 7.81 | 7.91 | 7.91 | 0.25% | 6,683,200 |
| Aug 26, 2025 | 7.92 | 7.99 | 7.89 | 7.89 | 7.89 | -0.50% | 9,563,836 |
| Aug 25, 2025 | 7.91 | 7.95 | 7.89 | 7.93 | 7.93 | - | 11,684,127 |
| Aug 22, 2025 | 7.77 | 7.94 | 7.77 | 7.93 | 7.93 | 3.12% | 10,434,900 |
| Aug 21, 2025 | 7.66 | 7.69 | 7.62 | 7.69 | 7.69 | -0.39% | 7,014,742 |
| Aug 20, 2025 | 7.67 | 7.72 | 7.64 | 7.72 | 7.72 | 0.39% | 6,457,170 |
| Aug 19, 2025 | 7.73 | 7.77 | 7.68 | 7.69 | 7.69 | - | 6,006,326 |
| Aug 18, 2025 | 7.65 | 7.69 | 7.61 | 7.69 | 7.69 | -0.26% | 6,253,352 |
| Aug 15, 2025 | 7.71 | 7.73 | 7.68 | 7.71 | 7.71 | 1.31% | 5,613,058 |
| Aug 14, 2025 | 7.62 | 7.63 | 7.58 | 7.61 | 7.61 | -0.39% | 4,807,500 |
| Aug 13, 2025 | 7.62 | 7.66 | 7.61 | 7.64 | 7.64 | 0.39% | 5,749,038 |
| Aug 12, 2025 | 7.54 | 7.63 | 7.53 | 7.61 | 7.61 | 1.87% | 9,625,262 |
| Aug 11, 2025 | 7.50 | 7.54 | 7.47 | 7.47 | 7.47 | -0.53% | 5,470,600 |
| Aug 8, 2025 | 7.50 | 7.55 | 7.48 | 7.51 | 7.51 | 0.13% | 6,315,407 |
| Aug 7, 2025 | 7.49 | 7.52 | 7.45 | 7.50 | 7.50 | 1.49% | 11,690,223 |
| Aug 6, 2025 | 7.38 | 7.41 | 7.37 | 7.39 | 7.39 | 0.14% | 7,793,000 |
| Aug 5, 2025 | 7.40 | 7.42 | 7.36 | 7.38 | 7.38 | -0.14% | 7,535,163 |
| Aug 4, 2025 | 7.34 | 7.41 | 7.33 | 7.39 | 7.39 | 1.93% | 11,694,258 |
| Aug 1, 2025 | 7.24 | 7.27 | 7.17 | 7.25 | 7.25 | 0.42% | 16,451,633 |
| Jul 31, 2025 | 7.19 | 7.28 | 7.18 | 7.22 | 7.22 | 0.28% | 12,358,000 |
| Jul 30, 2025 | 7.28 | 7.28 | 7.16 | 7.20 | 7.20 | -2.31% | 18,138,500 |
| Jul 29, 2025 | 7.37 | 7.40 | 7.34 | 7.37 | 7.37 | -0.54% | 8,923,300 |
| Jul 28, 2025 | 7.44 | 7.46 | 7.39 | 7.41 | 7.41 | -1.07% | 6,788,507 |
| Jul 25, 2025 | 7.42 | 7.49 | 7.39 | 7.49 | 7.49 | 0.27% | 11,750,829 |
| Jul 24, 2025 | 7.59 | 7.59 | 7.46 | 7.47 | 7.47 | -2.35% | 17,992,372 |
| Jul 23, 2025 | 7.51 | 7.65 | 7.51 | 7.65 | 7.65 | 1.59% | 12,452,100 |
| Jul 22, 2025 | 7.47 | 7.58 | 7.44 | 7.53 | 7.53 | 0.80% | 28,398,000 |
| Jul 21, 2025 | 7.45 | 7.50 | 7.39 | 7.47 | 7.47 | 0.13% | 16,448,100 |
| Jul 18, 2025 | 7.50 | 7.52 | 7.42 | 7.46 | 7.46 | 1.08% | 15,819,242 |
| Jul 17, 2025 | 7.37 | 7.41 | 7.32 | 7.38 | 7.38 | 0.14% | 25,707,683 |
| Jul 16, 2025 | 7.41 | 7.49 | 7.31 | 7.37 | 7.37 | 2.08% | 43,594,339 |
| Jul 15, 2025 | 7.66 | 7.68 | 7.16 | 7.22 | 7.22 | -7.91% | 72,339,400 |
| Jul 14, 2025 | 8.02 | 8.08 | 7.82 | 7.84 | 7.84 | -2.49% | 31,015,200 |
| Jul 11, 2025 | 8.11 | 8.11 | 8.01 | 8.04 | 8.04 | -1.71% | 17,839,200 |
| Jul 10, 2025 | 8.21 | 8.22 | 8.13 | 8.18 | 8.18 | -0.12% | 18,300,815 |
| Jul 9, 2025 | 8.51 | 8.52 | 8.12 | 8.19 | 8.19 | -4.10% | 32,363,245 |
| Jul 8, 2025 | 8.54 | 8.62 | 8.52 | 8.54 | 8.54 | -0.12% | 14,603,581 |
| Jul 7, 2025 | 8.53 | 8.64 | 8.53 | 8.55 | 8.55 | 0.12% | 14,416,800 |
| Jul 3, 2025 | 8.51 | 8.59 | 8.50 | 8.54 | 8.54 | - | 14,541,403 |
| Jul 2, 2025 | 8.48 | 8.56 | 8.47 | 8.54 | 8.54 | -0.12% | 18,406,821 |
| Jul 1, 2025 | 8.43 | 8.57 | 8.42 | 8.55 | 8.55 | 0.83% | 22,514,298 |
| Jun 30, 2025 | 8.39 | 8.49 | 8.38 | 8.48 | 8.48 | 0.47% | 15,307,441 |
| Jun 27, 2025 | 8.43 | 8.49 | 8.40 | 8.44 | 8.44 | 0.96% | 17,225,244 |
| Jun 26, 2025 | 8.38 | 8.40 | 8.35 | 8.36 | 8.36 | 0.36% | 22,276,221 |
| Jun 25, 2025 | 8.32 | 8.34 | 8.29 | 8.33 | 8.33 | -0.60% | 13,881,944 |
| Jun 24, 2025 | 8.37 | 8.42 | 8.34 | 8.38 | 8.38 | 1.95% | 16,338,637 |