Telefonaktiebolaget LM Ericsson (publ) (ERIC)
NASDAQ: ERIC · Real-Time Price · USD
10.17
-0.12 (-1.17%)
At close: Sep 18, 2026, 4:00 PM EDT
10.15
-0.02 (-0.20%)
After-hours: Sep 18, 2026, 7:39 PM EDT
ERIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 10.27 | 10.29 | 10.06 | 10.17 | 10.17 | -1.17% | 9,833,666 |
| Sep 17, 2026 | 10.33 | 10.44 | 10.26 | 10.29 | 10.29 | 2.59% | 6,599,306 |
| Sep 16, 2026 | 10.13 | 10.18 | 9.95 | 10.03 | 10.03 | -0.10% | 6,493,954 |
| Sep 15, 2026 | 9.95 | 10.11 | 9.94 | 10.04 | 10.04 | -0.10% | 8,028,916 |
| Sep 14, 2026 | 10.10 | 10.14 | 10.01 | 10.05 | 10.05 | -2.52% | 6,918,408 |
| Sep 11, 2026 | 10.08 | 10.34 | 10.07 | 10.31 | 10.31 | 3.00% | 12,560,475 |
| Sep 10, 2026 | 9.93 | 10.06 | 9.91 | 10.01 | 10.01 | -0.50% | 5,539,107 |
| Sep 9, 2026 | 10.16 | 10.20 | 10.02 | 10.06 | 10.06 | -0.10% | 5,163,748 |
| Sep 8, 2026 | 10.09 | 10.16 | 10.04 | 10.07 | 10.07 | -0.30% | 5,570,794 |
| Sep 4, 2026 | 10.16 | 10.20 | 10.09 | 10.10 | 10.10 | -0.30% | 4,272,391 |
| Sep 3, 2026 | 10.12 | 10.17 | 10.05 | 10.13 | 10.13 | 0.90% | 5,544,159 |
| Sep 2, 2026 | 9.96 | 10.06 | 9.92 | 10.04 | 10.04 | -0.20% | 6,777,715 |
| Sep 1, 2026 | 10.10 | 10.13 | 10.00 | 10.06 | 10.06 | -0.30% | 9,136,733 |
| Aug 31, 2026 | 10.03 | 10.11 | 10.00 | 10.09 | 10.09 | 1.41% | 5,351,831 |
| Aug 28, 2026 | 10.09 | 10.10 | 9.90 | 9.95 | 9.95 | -1.29% | 5,888,665 |
| Aug 27, 2026 | 10.13 | 10.15 | 9.98 | 10.08 | 10.08 | 0.20% | 20,537,159 |
| Aug 26, 2026 | 10.25 | 10.25 | 9.96 | 10.06 | 10.06 | -3.08% | 19,802,665 |
| Aug 25, 2026 | 10.28 | 10.39 | 10.25 | 10.38 | 10.38 | 2.17% | 3,435,350 |
| Aug 24, 2026 | 10.18 | 10.23 | 10.13 | 10.16 | 10.16 | -0.59% | 4,933,687 |
| Aug 21, 2026 | 10.20 | 10.23 | 10.14 | 10.22 | 10.22 | 1.09% | 3,359,012 |
| Aug 20, 2026 | 10.13 | 10.19 | 10.10 | 10.11 | 10.11 | -0.39% | 5,121,397 |
| Aug 19, 2026 | 10.24 | 10.25 | 10.12 | 10.15 | 10.15 | 0.59% | 5,265,923 |
| Aug 18, 2026 | 10.14 | 10.23 | 10.08 | 10.09 | 10.09 | -0.79% | 4,066,095 |
| Aug 17, 2026 | 10.26 | 10.27 | 10.16 | 10.17 | 10.17 | -0.97% | 7,479,912 |
| Aug 14, 2026 | 10.18 | 10.31 | 10.14 | 10.27 | 10.27 | - | 11,412,879 |
| Aug 13, 2026 | 10.26 | 10.33 | 10.19 | 10.27 | 10.27 | 0.88% | 6,209,302 |
| Aug 12, 2026 | 10.34 | 10.36 | 10.16 | 10.18 | 10.18 | 1.09% | 7,421,316 |
| Aug 11, 2026 | 10.06 | 10.14 | 10.02 | 10.07 | 10.07 | 0.90% | 16,346,526 |
| Aug 10, 2026 | 10.11 | 10.11 | 9.97 | 9.98 | 9.98 | -1.67% | 11,641,797 |
| Aug 7, 2026 | 10.24 | 10.28 | 10.09 | 10.15 | 10.15 | -0.10% | 5,246,225 |
| Aug 6, 2026 | 10.08 | 10.23 | 10.03 | 10.16 | 10.16 | 0.99% | 10,551,477 |
| Aug 5, 2026 | 10.31 | 10.31 | 10.06 | 10.06 | 10.06 | -2.04% | 12,187,676 |
| Aug 4, 2026 | 10.23 | 10.34 | 10.20 | 10.27 | 10.27 | 1.88% | 10,158,955 |
| Aug 3, 2026 | 9.97 | 10.09 | 9.96 | 10.08 | 10.08 | 2.75% | 11,922,515 |
| Jul 31, 2026 | 9.82 | 9.87 | 9.72 | 9.81 | 9.81 | 0.41% | 12,841,929 |
| Jul 30, 2026 | 9.91 | 9.93 | 9.69 | 9.77 | 9.77 | -0.20% | 10,408,960 |
| Jul 29, 2026 | 9.90 | 10.00 | 9.77 | 9.79 | 9.79 | -1.81% | 15,933,178 |
| Jul 28, 2026 | 9.62 | 10.01 | 9.58 | 9.97 | 9.97 | 3.10% | 36,079,780 |
| Jul 27, 2026 | 9.61 | 9.70 | 9.53 | 9.67 | 9.67 | 3.53% | 12,992,795 |
| Jul 24, 2026 | 9.37 | 9.41 | 9.28 | 9.34 | 9.34 | 0.32% | 13,970,910 |
| Jul 23, 2026 | 9.36 | 9.44 | 9.28 | 9.31 | 9.31 | -1.90% | 9,361,090 |
| Jul 22, 2026 | 9.50 | 9.57 | 9.47 | 9.49 | 9.49 | -1.04% | 11,473,576 |
| Jul 21, 2026 | 9.59 | 9.65 | 9.53 | 9.59 | 9.59 | - | 12,737,997 |
| Jul 20, 2026 | 9.78 | 9.82 | 9.57 | 9.59 | 9.59 | -2.34% | 12,641,198 |
| Jul 17, 2026 | 9.83 | 9.95 | 9.78 | 9.82 | 9.82 | -0.71% | 17,534,015 |
| Jul 16, 2026 | 10.00 | 10.02 | 9.84 | 9.89 | 9.89 | -1.79% | 21,384,900 |
| Jul 15, 2026 | 10.33 | 10.33 | 9.97 | 10.07 | 10.07 | -0.69% | 21,563,546 |
| Jul 14, 2026 | 10.51 | 10.64 | 10.07 | 10.14 | 10.14 | -13.48% | 39,448,216 |
| Jul 13, 2026 | 11.52 | 11.83 | 11.42 | 11.72 | 11.72 | 3.26% | 32,343,018 |
| Jul 10, 2026 | 11.39 | 11.49 | 11.29 | 11.35 | 11.35 | -1.99% | 9,897,337 |