Telefonaktiebolaget LM Ericsson (publ) (ERIC)
NASDAQ: ERIC · Real-Time Price · USD
8.42
0.00 (0.00%)
Oct 7, 2025, 3:05 PM EDT - Market open
ERIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 8.44 | 8.48 | 8.38 | 8.42 | - | -0.06% | 7,158,513 |
| Oct 6, 2025 | 8.45 | 8.56 | 8.40 | 8.42 | 8.42 | - | 9,830,919 |
| Oct 3, 2025 | 8.35 | 8.43 | 8.34 | 8.42 | 8.42 | 0.84% | 14,977,226 |
| Oct 2, 2025 | 8.37 | 8.39 | 8.27 | 8.35 | 8.35 | 0.12% | 9,836,321 |
| Oct 1, 2025 | 8.28 | 8.35 | 8.26 | 8.34 | 8.34 | 0.85% | 10,001,203 |
| Sep 30, 2025 | 8.11 | 8.29 | 8.10 | 8.27 | 8.27 | 1.97% | 16,807,073 |
| Sep 29, 2025 | 8.10 | 8.13 | 8.05 | 8.11 | 8.11 | -0.98% | 16,538,580 |
| Sep 26, 2025 | 8.15 | 8.21 | 8.14 | 8.19 | 8.04 | 0.74% | 10,213,406 |
| Sep 25, 2025 | 8.11 | 8.17 | 8.08 | 8.13 | 7.98 | -0.85% | 14,090,278 |
| Sep 24, 2025 | 8.23 | 8.25 | 8.14 | 8.20 | 8.05 | -1.44% | 12,250,766 |
| Sep 23, 2025 | 8.27 | 8.38 | 8.26 | 8.32 | 8.17 | 2.84% | 14,820,143 |
| Sep 22, 2025 | 8.08 | 8.14 | 8.07 | 8.09 | 7.95 | 0.25% | 10,344,680 |
| Sep 19, 2025 | 8.07 | 8.12 | 8.06 | 8.07 | 7.93 | - | 11,505,277 |
| Sep 18, 2025 | 8.01 | 8.09 | 8.01 | 8.07 | 7.93 | 0.88% | 10,909,856 |
| Sep 17, 2025 | 7.96 | 8.08 | 7.95 | 8.00 | 7.86 | 0.50% | 13,262,510 |
| Sep 16, 2025 | 7.93 | 7.97 | 7.92 | 7.96 | 7.82 | 0.25% | 9,295,067 |
| Sep 15, 2025 | 7.89 | 7.97 | 7.87 | 7.94 | 7.80 | 0.25% | 9,317,896 |
| Sep 12, 2025 | 7.99 | 7.99 | 7.87 | 7.92 | 7.78 | -1.61% | 11,747,590 |
| Sep 11, 2025 | 7.99 | 8.06 | 7.94 | 8.05 | 7.91 | 1.13% | 12,325,646 |
| Sep 10, 2025 | 8.01 | 8.06 | 7.94 | 7.96 | 7.82 | -0.75% | 8,560,733 |
| Sep 9, 2025 | 7.98 | 8.05 | 7.97 | 8.02 | 7.88 | 1.52% | 13,019,254 |
| Sep 8, 2025 | 7.95 | 7.96 | 7.87 | 7.90 | 7.76 | -1.37% | 10,902,441 |
| Sep 5, 2025 | 8.00 | 8.04 | 7.94 | 8.01 | 7.87 | 0.88% | 11,581,573 |
| Sep 4, 2025 | 7.86 | 7.96 | 7.84 | 7.94 | 7.80 | 1.15% | 12,245,378 |
| Sep 3, 2025 | 7.82 | 7.87 | 7.79 | 7.85 | 7.71 | 1.29% | 12,983,748 |
| Sep 2, 2025 | 7.79 | 7.87 | 7.71 | 7.75 | 7.61 | -1.52% | 9,347,364 |
| Aug 29, 2025 | 7.86 | 7.94 | 7.86 | 7.87 | 7.73 | -0.51% | 7,557,159 |
| Aug 28, 2025 | 7.92 | 7.93 | 7.87 | 7.91 | 7.77 | - | 6,020,056 |
| Aug 27, 2025 | 7.86 | 7.92 | 7.81 | 7.91 | 7.77 | 0.25% | 6,683,176 |
| Aug 26, 2025 | 7.92 | 7.99 | 7.89 | 7.89 | 7.75 | -0.50% | 9,563,836 |
| Aug 25, 2025 | 7.91 | 7.95 | 7.89 | 7.93 | 7.79 | - | 11,684,127 |
| Aug 22, 2025 | 7.77 | 7.94 | 7.77 | 7.93 | 7.79 | 3.12% | 10,434,880 |
| Aug 21, 2025 | 7.66 | 7.69 | 7.62 | 7.69 | 7.55 | -0.39% | 7,014,742 |
| Aug 20, 2025 | 7.67 | 7.72 | 7.64 | 7.72 | 7.58 | 0.39% | 6,457,170 |
| Aug 19, 2025 | 7.73 | 7.77 | 7.68 | 7.69 | 7.55 | - | 6,006,326 |
| Aug 18, 2025 | 7.65 | 7.69 | 7.61 | 7.69 | 7.55 | -0.26% | 6,253,352 |
| Aug 15, 2025 | 7.71 | 7.73 | 7.68 | 7.71 | 7.57 | 1.31% | 5,613,058 |
| Aug 14, 2025 | 7.62 | 7.63 | 7.58 | 7.61 | 7.47 | -0.39% | 4,807,476 |
| Aug 13, 2025 | 7.62 | 7.66 | 7.61 | 7.64 | 7.50 | 0.39% | 5,749,038 |
| Aug 12, 2025 | 7.54 | 7.63 | 7.53 | 7.61 | 7.47 | 1.87% | 9,625,262 |
| Aug 11, 2025 | 7.50 | 7.54 | 7.47 | 7.47 | 7.34 | -0.53% | 5,470,575 |
| Aug 8, 2025 | 7.50 | 7.55 | 7.48 | 7.51 | 7.38 | 0.13% | 6,315,407 |
| Aug 7, 2025 | 7.49 | 7.52 | 7.45 | 7.50 | 7.37 | 1.49% | 11,690,223 |
| Aug 6, 2025 | 7.38 | 7.41 | 7.37 | 7.39 | 7.26 | 0.14% | 7,792,966 |
| Aug 5, 2025 | 7.40 | 7.42 | 7.36 | 7.38 | 7.25 | -0.14% | 7,535,163 |
| Aug 4, 2025 | 7.34 | 7.41 | 7.33 | 7.39 | 7.26 | 1.93% | 11,694,258 |
| Aug 1, 2025 | 7.24 | 7.27 | 7.17 | 7.25 | 7.12 | 0.42% | 16,451,633 |
| Jul 31, 2025 | 7.19 | 7.28 | 7.18 | 7.22 | 7.09 | 0.28% | 12,357,998 |
| Jul 30, 2025 | 7.28 | 7.28 | 7.16 | 7.20 | 7.07 | -2.31% | 18,138,472 |
| Jul 29, 2025 | 7.37 | 7.40 | 7.34 | 7.37 | 7.24 | -0.54% | 8,923,284 |