Telefonaktiebolaget LM Ericsson (publ) (ERIC)
NASDAQ: ERIC · Real-Time Price · USD
11.08
-0.10 (-0.89%)
At close: Nov 2, 2026, 4:00 PM EST
11.06
-0.02 (-0.18%)
After-hours: Nov 2, 2026, 7:39 PM EST
ERIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 11.13 | 11.18 | 11.06 | 11.08 | 11.08 | -0.89% | 9,031,249 |
| Oct 30, 2026 | 11.17 | 11.21 | 11.06 | 11.18 | 11.18 | 0.36% | 14,236,092 |
| Oct 29, 2026 | 11.12 | 11.15 | 11.06 | 11.14 | 11.14 | 0.68% | 8,386,379 |
| Oct 28, 2026 | 11.05 | 11.09 | 10.97 | 11.07 | 11.07 | -0.14% | 9,261,696 |
| Oct 27, 2026 | 10.96 | 11.12 | 10.94 | 11.08 | 11.08 | 1.74% | 6,853,421 |
| Oct 26, 2026 | 10.74 | 10.96 | 10.72 | 10.89 | 10.89 | 2.16% | 12,080,890 |
| Oct 23, 2026 | 10.41 | 10.68 | 10.40 | 10.66 | 10.66 | 2.70% | 17,433,100 |
| Oct 22, 2026 | 10.25 | 10.42 | 10.22 | 10.38 | 10.38 | -0.48% | 12,569,424 |
| Oct 21, 2026 | 10.55 | 10.58 | 10.41 | 10.43 | 10.43 | -2.07% | 9,201,737 |
| Oct 20, 2026 | 10.38 | 10.66 | 10.37 | 10.65 | 10.65 | 3.00% | 11,778,287 |
| Oct 19, 2026 | 10.43 | 10.47 | 10.33 | 10.34 | 10.34 | -1.99% | 13,802,629 |
| Oct 16, 2026 | 10.57 | 10.76 | 10.51 | 10.55 | 10.55 | -1.49% | 15,877,980 |
| Oct 15, 2026 | 10.65 | 10.73 | 10.18 | 10.71 | 10.71 | 11.80% | 41,033,954 |
| Oct 14, 2026 | 9.63 | 9.71 | 9.47 | 9.58 | 9.58 | -1.34% | 18,863,844 |
| Oct 13, 2026 | 9.42 | 9.77 | 9.40 | 9.71 | 9.71 | 3.63% | 18,110,088 |
| Oct 12, 2026 | 9.49 | 9.52 | 9.34 | 9.37 | 9.37 | -1.94% | 7,594,422 |
| Oct 9, 2026 | 9.50 | 9.62 | 9.49 | 9.56 | 9.56 | 0.58% | 9,930,121 |
| Oct 8, 2026 | 9.44 | 9.53 | 9.38 | 9.50 | 9.50 | 0.42% | 9,242,103 |
| Oct 7, 2026 | 9.44 | 9.48 | 9.39 | 9.46 | 9.46 | 0.32% | 6,814,822 |
| Oct 6, 2026 | 9.32 | 9.44 | 9.32 | 9.43 | 9.43 | 2.28% | 6,409,725 |
| Oct 5, 2026 | 9.27 | 9.30 | 9.18 | 9.22 | 9.22 | -0.75% | 5,788,235 |
| Oct 2, 2026 | 9.37 | 9.41 | 9.27 | 9.29 | 9.29 | 0.81% | 6,173,966 |
| Oct 1, 2026 | 9.16 | 9.23 | 9.04 | 9.22 | 9.22 | 0.71% | 9,917,282 |
| Sep 30, 2026 | 9.26 | 9.28 | 9.15 | 9.15 | 9.15 | -1.82% | 7,471,136 |
| Sep 29, 2026 | 9.37 | 9.38 | 9.26 | 9.32 | 9.32 | 0.24% | 5,029,048 |
| Sep 28, 2026 | 9.57 | 9.57 | 9.36 | 9.42 | 9.30 | -1.15% | 10,718,061 |
| Sep 25, 2026 | 9.60 | 9.62 | 9.51 | 9.53 | 9.41 | 0.21% | 7,904,527 |
| Sep 24, 2026 | 9.53 | 9.61 | 9.45 | 9.51 | 9.39 | -2.26% | 6,286,804 |
| Sep 23, 2026 | 9.79 | 9.85 | 9.72 | 9.73 | 9.60 | -0.92% | 8,002,738 |
| Sep 22, 2026 | 9.71 | 9.89 | 9.65 | 9.82 | 9.69 | -4.20% | 8,516,964 |
| Sep 21, 2026 | 10.26 | 10.26 | 10.12 | 10.25 | 10.12 | 0.79% | 5,014,197 |
| Sep 18, 2026 | 10.27 | 10.29 | 10.06 | 10.17 | 10.04 | -1.17% | 9,835,492 |
| Sep 17, 2026 | 10.33 | 10.44 | 10.26 | 10.29 | 10.16 | 2.59% | 6,713,857 |
| Sep 16, 2026 | 10.13 | 10.18 | 9.95 | 10.03 | 9.90 | -0.10% | 6,504,520 |
| Sep 15, 2026 | 9.95 | 10.11 | 9.94 | 10.04 | 9.91 | -0.10% | 9,175,547 |
| Sep 14, 2026 | 10.10 | 10.14 | 10.01 | 10.05 | 9.92 | -2.52% | 6,954,779 |
| Sep 11, 2026 | 10.08 | 10.34 | 10.07 | 10.31 | 10.18 | 3.00% | 13,633,670 |
| Sep 10, 2026 | 9.93 | 10.06 | 9.91 | 10.01 | 9.88 | -0.50% | 5,540,993 |
| Sep 9, 2026 | 10.16 | 10.20 | 10.02 | 10.06 | 9.93 | -0.10% | 5,193,775 |
| Sep 8, 2026 | 10.09 | 10.16 | 10.04 | 10.07 | 9.94 | -0.30% | 5,672,063 |
| Sep 4, 2026 | 10.16 | 10.20 | 10.09 | 10.10 | 9.97 | -0.30% | 4,325,824 |
| Sep 3, 2026 | 10.12 | 10.17 | 10.05 | 10.13 | 10.00 | 0.90% | 5,558,644 |
| Sep 2, 2026 | 9.96 | 10.06 | 9.92 | 10.04 | 9.91 | -0.20% | 7,072,243 |
| Sep 1, 2026 | 10.10 | 10.13 | 10.00 | 10.06 | 9.93 | -0.30% | 16,609,072 |
| Aug 31, 2026 | 10.03 | 10.11 | 10.00 | 10.09 | 9.96 | 1.41% | 5,597,035 |
| Aug 28, 2026 | 10.09 | 10.10 | 9.90 | 9.95 | 9.82 | -1.29% | 6,085,740 |
| Aug 27, 2026 | 10.13 | 10.15 | 9.98 | 10.08 | 9.95 | 0.20% | 20,558,081 |
| Aug 26, 2026 | 10.25 | 10.25 | 9.96 | 10.06 | 9.93 | -3.08% | 19,806,256 |
| Aug 25, 2026 | 10.28 | 10.39 | 10.25 | 10.38 | 10.24 | 2.17% | 3,436,702 |
| Aug 24, 2026 | 10.18 | 10.23 | 10.13 | 10.16 | 10.03 | -0.59% | 4,933,705 |