Telefonaktiebolaget LM Ericsson (publ) (ERIC)

NASDAQ: ERIC · Real-Time Price · USD

9.59

0.00 (0.00%)

At close: Jul 21, 2026, 4:00 PM EDT

9.49

-0.10 (-1.04%)

Pre-market: Jul 22, 2026, 9:03 AM EDT

ERIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	9.59	9.65	9.53	9.59	9.59	-	12,736,098
Jul 20, 2026	9.78	9.82	9.57	9.59	9.59	-2.34%	12,624,693
Jul 17, 2026	9.83	9.95	9.78	9.82	9.82	-0.71%	17,531,695
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
Jul 9, 2026	11.23	11.66	11.21	11.58	11.58	4.89%	18,151,707
Jul 8, 2026	10.73	11.08	10.72	11.04	11.04	2.03%	18,474,804
Jul 7, 2026	10.96	11.07	10.78	10.82	10.82	-0.64%	9,926,965
Jul 6, 2026	11.06	11.08	10.87	10.89	10.89	0.93%	10,831,375
Jul 2, 2026	10.98	11.09	10.72	10.79	10.79	-0.74%	8,791,965
Jul 1, 2026	10.82	10.93	10.80	10.87	10.87	-2.51%	8,229,558
Jun 30, 2026	11.13	11.20	11.07	11.15	11.15	-	5,617,352
Jun 29, 2026	11.02	11.15	10.86	11.15	11.15	1.73%	6,714,310
Jun 26, 2026	11.00	11.04	10.89	10.96	10.96	-0.90%	7,455,646
Jun 25, 2026	11.31	11.31	10.98	11.06	11.06	-0.90%	8,716,905
Jun 24, 2026	11.34	11.38	11.08	11.16	11.16	-1.93%	11,714,784
Jun 23, 2026	11.49	11.59	11.36	11.38	11.38	-2.90%	11,665,104
Jun 22, 2026	11.44	11.74	11.41	11.72	11.72	2.99%	10,852,231
Jun 18, 2026	11.54	11.55	11.36	11.38	11.38	-0.09%	12,108,677
Jun 17, 2026	11.84	11.85	11.39	11.39	11.39	-3.06%	8,424,637
Jun 16, 2026	11.96	11.96	11.62	11.75	11.75	-3.85%	21,770,797
Jun 15, 2026	12.41	12.41	12.10	12.22	12.22	-0.49%	5,103,705
Jun 12, 2026	12.13	12.38	12.10	12.28	12.28	1.15%	6,020,143
Jun 11, 2026	11.87	12.17	11.74	12.14	12.14	4.66%	12,402,184
Jun 10, 2026	11.80	11.89	11.59	11.60	11.60	-2.19%	8,956,088
Jun 9, 2026	12.06	12.08	11.59	11.86	11.86	-5.27%	17,417,891
Jun 8, 2026	12.70	12.71	12.49	12.52	12.52	-0.32%	6,088,659
Jun 5, 2026	13.09	13.09	12.55	12.56	12.56	-5.92%	7,457,010
Jun 4, 2026	13.11	13.38	13.04	13.35	13.35	1.44%	7,432,134
Jun 3, 2026	13.60	13.65	13.15	13.16	13.16	-4.22%	14,846,230
Jun 2, 2026	13.42	13.77	13.42	13.74	13.74	3.15%	10,219,745
Jun 1, 2026	13.09	13.38	13.02	13.32	13.32	1.99%	14,136,255
May 29, 2026	12.85	13.11	12.81	13.06	13.06	2.51%	8,434,960
May 28, 2026	12.97	13.02	12.73	12.74	12.74	-2.30%	7,776,484
May 27, 2026	13.23	13.27	12.99	13.04	13.04	-4.96%	10,461,360
May 26, 2026	13.65	13.73	13.55	13.72	13.72	1.63%	11,416,594
May 22, 2026	13.46	13.57	13.37	13.50	13.50	1.96%	10,913,081
May 21, 2026	12.87	13.38	12.83	13.24	13.24	1.92%	11,887,690
May 20, 2026	12.92	13.02	12.76	12.99	12.99	1.64%	9,650,207
May 19, 2026	12.60	12.85	12.51	12.78	12.78	-0.47%	13,297,772
May 18, 2026	12.72	12.87	12.64	12.84	12.84	2.72%	13,907,274
May 15, 2026	12.44	12.55	12.37	12.50	12.50	-1.34%	7,015,276
May 14, 2026	12.82	12.85	12.49	12.67	12.67	1.12%	7,286,352
May 13, 2026	12.42	12.57	12.13	12.53	12.53	1.62%	9,718,871
May 12, 2026	12.53	12.56	12.22	12.33	12.33	-1.28%	10,333,684
May 11, 2026	12.19	12.50	12.18	12.49	12.49	5.13%	10,871,651
May 8, 2026	11.73	11.92	11.72	11.88	11.88	1.02%	4,866,249