Telefonaktiebolaget LM Ericsson (publ) (ERIC)
NASDAQ: ERIC · Real-Time Price · USD
7.78
-0.08 (-1.02%)
At close: Mar 28, 2025, 4:00 PM
7.80
+0.02 (0.26%)
After-hours: Mar 28, 2025, 7:45 PM EDT
ERIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 7.86 | 7.92 | 7.75 | 7.78 | 7.78 | -1.02% | 20,976,856 |
| Mar 27, 2025 | 7.98 | 8.00 | 7.81 | 7.86 | 7.86 | -3.91% | 32,404,496 |
| Mar 26, 2025 | 8.29 | 8.30 | 8.16 | 8.18 | 8.05 | -0.73% | 21,401,112 |
| Mar 25, 2025 | 8.35 | 8.38 | 8.21 | 8.24 | 8.10 | 0.24% | 18,807,802 |
| Mar 24, 2025 | 8.21 | 8.25 | 8.15 | 8.22 | 8.09 | 0.61% | 22,991,821 |
| Mar 21, 2025 | 8.20 | 8.25 | 8.11 | 8.17 | 8.04 | -0.97% | 21,603,194 |
| Mar 20, 2025 | 8.16 | 8.28 | 8.15 | 8.25 | 8.11 | 0.49% | 21,050,151 |
| Mar 19, 2025 | 8.15 | 8.25 | 8.13 | 8.21 | 8.08 | 0.24% | 15,491,923 |
| Mar 18, 2025 | 8.20 | 8.27 | 8.17 | 8.19 | 8.06 | -0.61% | 26,778,695 |
| Mar 17, 2025 | 8.17 | 8.28 | 8.17 | 8.24 | 8.10 | 0.49% | 13,693,691 |
| Mar 14, 2025 | 8.07 | 8.21 | 8.07 | 8.20 | 8.07 | 3.80% | 25,639,211 |
| Mar 13, 2025 | 7.97 | 8.02 | 7.89 | 7.90 | 7.77 | -1.50% | 23,284,113 |
| Mar 12, 2025 | 8.24 | 8.25 | 7.93 | 8.02 | 7.89 | -2.67% | 33,173,966 |
| Mar 11, 2025 | 8.40 | 8.45 | 8.16 | 8.24 | 8.10 | -2.02% | 31,061,344 |
| Mar 10, 2025 | 8.55 | 8.61 | 8.29 | 8.41 | 8.27 | -2.89% | 24,874,468 |
| Mar 7, 2025 | 8.57 | 8.67 | 8.54 | 8.66 | 8.52 | 2.36% | 22,638,052 |
| Mar 6, 2025 | 8.59 | 8.61 | 8.42 | 8.46 | 8.32 | -1.97% | 19,812,239 |
| Mar 5, 2025 | 8.45 | 8.64 | 8.43 | 8.63 | 8.49 | 5.12% | 25,192,307 |
| Mar 4, 2025 | 8.18 | 8.31 | 8.09 | 8.21 | 8.08 | -1.08% | 27,252,718 |
| Mar 3, 2025 | 8.37 | 8.49 | 8.24 | 8.30 | 8.16 | 0.73% | 29,173,180 |
| Feb 28, 2025 | 8.20 | 8.26 | 8.09 | 8.24 | 8.10 | 0.24% | 35,499,846 |
| Feb 27, 2025 | 8.31 | 8.34 | 8.21 | 8.22 | 8.09 | -0.60% | 22,178,303 |
| Feb 26, 2025 | 8.27 | 8.37 | 8.24 | 8.27 | 8.13 | -0.36% | 17,614,123 |
| Feb 25, 2025 | 8.20 | 8.33 | 8.12 | 8.30 | 8.16 | 4.53% | 22,679,651 |
| Feb 24, 2025 | 8.04 | 8.05 | 7.91 | 7.94 | 7.81 | 0.38% | 17,330,701 |
| Feb 21, 2025 | 8.00 | 8.01 | 7.89 | 7.91 | 7.78 | -1.25% | 10,823,464 |
| Feb 20, 2025 | 7.96 | 8.05 | 7.91 | 8.01 | 7.88 | 1.78% | 15,963,099 |
| Feb 19, 2025 | 7.84 | 7.89 | 7.82 | 7.87 | 7.74 | -0.51% | 8,222,960 |
| Feb 18, 2025 | 7.92 | 7.97 | 7.89 | 7.91 | 7.78 | 0.51% | 14,056,794 |
| Feb 14, 2025 | 7.91 | 7.97 | 7.86 | 7.87 | 7.74 | -0.51% | 7,777,539 |
| Feb 13, 2025 | 7.77 | 7.91 | 7.77 | 7.91 | 7.78 | 1.02% | 9,489,150 |
| Feb 12, 2025 | 7.76 | 7.84 | 7.73 | 7.83 | 7.70 | 1.16% | 12,242,565 |
| Feb 11, 2025 | 7.71 | 7.77 | 7.68 | 7.74 | 7.61 | 1.18% | 12,540,611 |
| Feb 10, 2025 | 7.63 | 7.68 | 7.60 | 7.65 | 7.52 | 1.06% | 10,035,121 |
| Feb 7, 2025 | 7.59 | 7.63 | 7.53 | 7.57 | 7.45 | 0.26% | 18,087,929 |
| Feb 6, 2025 | 7.61 | 7.64 | 7.51 | 7.55 | 7.43 | -0.66% | 13,130,925 |
| Feb 5, 2025 | 7.58 | 7.62 | 7.56 | 7.60 | 7.48 | 1.06% | 16,423,720 |
| Feb 4, 2025 | 7.43 | 7.55 | 7.43 | 7.52 | 7.40 | 0.67% | 18,884,340 |
| Feb 3, 2025 | 7.37 | 7.52 | 7.35 | 7.47 | 7.35 | -0.27% | 21,390,603 |
| Jan 31, 2025 | 7.58 | 7.59 | 7.46 | 7.49 | 7.37 | -2.98% | 26,155,204 |
| Jan 30, 2025 | 7.73 | 7.76 | 7.67 | 7.72 | 7.59 | 1.71% | 15,731,173 |
| Jan 29, 2025 | 7.66 | 7.71 | 7.55 | 7.59 | 7.47 | -1.43% | 18,754,632 |
| Jan 28, 2025 | 7.78 | 7.78 | 7.62 | 7.70 | 7.57 | -0.39% | 19,454,329 |
| Jan 27, 2025 | 7.81 | 7.97 | 7.66 | 7.73 | 7.60 | 1.44% | 24,600,252 |
| Jan 24, 2025 | 7.98 | 8.02 | 7.61 | 7.62 | 7.50 | -14.38% | 43,125,002 |
| Jan 23, 2025 | 8.88 | 8.90 | 8.79 | 8.90 | 8.75 | 1.71% | 14,689,689 |
| Jan 22, 2025 | 8.84 | 8.85 | 8.73 | 8.75 | 8.61 | 0.34% | 11,934,909 |
| Jan 21, 2025 | 8.58 | 8.74 | 8.58 | 8.72 | 8.58 | 2.11% | 14,717,321 |
| Jan 17, 2025 | 8.52 | 8.60 | 8.49 | 8.54 | 8.40 | 0.95% | 12,190,951 |
| Jan 16, 2025 | 8.42 | 8.54 | 8.41 | 8.46 | 8.32 | -0.94% | 17,136,984 |