Skip to main content
Telefonaktiebolaget LM Ericsson (publ) (ERIC)
NASDAQ: ERIC · Real-Time Price · USD
7.91
-0.10 (-1.25%)
Feb 21, 2025, 4:00 PM EST - Market closed

ERIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20258.008.017.897.917.91-1.25%10,823,464
Feb 20, 20257.968.057.918.018.011.78%15,963,099
Feb 19, 20257.847.897.827.877.87-0.51%8,222,960
Feb 18, 20257.927.977.897.917.910.51%14,056,794
Feb 14, 20257.917.977.867.877.87-0.51%7,777,539
Feb 13, 20257.777.917.777.917.911.02%9,489,150
Feb 12, 20257.767.847.737.837.831.16%12,242,565
Feb 11, 20257.717.777.687.747.741.18%12,540,611
Feb 10, 20257.637.687.607.657.651.06%10,035,121
Feb 7, 20257.597.637.537.577.570.26%18,087,929
Feb 6, 20257.617.647.517.557.55-0.66%13,130,925
Feb 5, 20257.587.627.567.607.601.06%16,423,720
Feb 4, 20257.437.557.437.527.520.67%18,884,340
Feb 3, 20257.377.527.357.477.47-0.27%21,390,603
Jan 31, 20257.587.597.467.497.49-2.98%26,155,204
Jan 30, 20257.737.767.677.727.721.71%15,731,173
Jan 29, 20257.667.717.557.597.59-1.43%18,754,632
Jan 28, 20257.787.787.627.707.70-0.39%19,454,329
Jan 27, 20257.817.977.667.737.731.44%24,600,252
Jan 24, 20257.988.027.617.627.62-14.38%43,125,002
Jan 23, 20258.888.908.798.908.901.71%14,689,689
Jan 22, 20258.848.858.738.758.750.34%11,934,909
Jan 21, 20258.588.748.588.728.722.11%14,717,321
Jan 17, 20258.528.608.498.548.540.95%12,190,951
Jan 16, 20258.428.548.418.468.46-0.94%17,136,984
Jan 15, 20258.428.578.428.548.543.89%14,299,243
Jan 14, 20258.088.248.078.228.223.27%12,529,645
Jan 13, 20257.937.977.877.967.96-2.09%20,086,900
Jan 10, 20258.318.318.128.138.13-2.17%22,713,613
Jan 8, 20258.218.338.148.318.311.71%22,791,790
Jan 7, 20258.238.288.158.178.17-0.24%17,365,345
Jan 6, 20258.178.208.078.198.190.49%12,120,532
Jan 3, 20258.158.188.118.158.150.99%12,933,742
Jan 2, 20258.178.178.018.078.070.12%20,940,266
Dec 31, 20248.098.148.028.068.06-0.25%9,276,672
Dec 30, 20248.128.138.048.088.08-0.25%13,045,137
Dec 27, 20248.138.158.068.108.10-0.25%15,126,469
Dec 26, 20248.118.178.118.128.12-0.61%7,254,430
Dec 24, 20248.108.198.098.178.170.74%3,828,766
Dec 23, 20248.088.138.048.118.110.62%12,713,463
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