Telefonaktiebolaget LM Ericsson (publ) (ERIC)
NASDAQ: ERIC · Real-Time Price · USD
9.37
-0.19 (-1.99%)
At close: Oct 12, 2026, 4:00 PM EDT
9.35
-0.02 (-0.21%)
After-hours: Oct 12, 2026, 7:46 PM EDT
ERIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 9.49 | 9.52 | 9.34 | 9.37 | 9.37 | -1.94% | 7,595,774 |
| 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 |
| Aug 21, 2026 | 10.20 | 10.23 | 10.14 | 10.22 | 10.09 | 1.09% | 3,359,012 |
| Aug 20, 2026 | 10.13 | 10.19 | 10.10 | 10.11 | 9.98 | -0.39% | 5,121,397 |
| Aug 19, 2026 | 10.24 | 10.25 | 10.12 | 10.15 | 10.02 | 0.59% | 5,265,923 |
| Aug 18, 2026 | 10.14 | 10.23 | 10.08 | 10.09 | 9.96 | -0.79% | 4,066,095 |
| Aug 17, 2026 | 10.26 | 10.27 | 10.16 | 10.17 | 10.04 | -0.97% | 7,479,912 |
| Aug 14, 2026 | 10.18 | 10.31 | 10.14 | 10.27 | 10.14 | - | 11,412,879 |
| Aug 13, 2026 | 10.26 | 10.33 | 10.19 | 10.27 | 10.14 | 0.88% | 6,209,302 |
| Aug 12, 2026 | 10.34 | 10.36 | 10.16 | 10.18 | 10.05 | 1.09% | 7,421,316 |
| Aug 11, 2026 | 10.06 | 10.14 | 10.02 | 10.07 | 9.94 | 0.90% | 16,346,526 |
| Aug 10, 2026 | 10.11 | 10.11 | 9.97 | 9.98 | 9.85 | -1.67% | 11,641,797 |
| Aug 7, 2026 | 10.24 | 10.28 | 10.09 | 10.15 | 10.02 | -0.10% | 5,246,225 |
| Aug 6, 2026 | 10.08 | 10.23 | 10.03 | 10.16 | 10.03 | 0.99% | 10,551,477 |
| Aug 5, 2026 | 10.31 | 10.31 | 10.06 | 10.06 | 9.93 | -2.04% | 12,187,676 |
| Aug 4, 2026 | 10.23 | 10.34 | 10.20 | 10.27 | 10.14 | 1.88% | 10,158,955 |
| Aug 3, 2026 | 9.97 | 10.09 | 9.96 | 10.08 | 9.95 | 2.75% | 11,922,515 |