Embraer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	46.96	47.27	46.16	46.57	46.57	-0.32%	1,528,569
May 2, 2025	46.54	47.25	46.41	46.72	46.72	2.03%	1,177,879
May 1, 2025	45.92	46.39	45.39	45.79	45.79	-0.33%	613,198
Apr 30, 2025	44.97	46.05	44.61	45.94	45.94	0.77%	883,727
Apr 29, 2025	45.18	45.75	44.90	45.59	45.59	0.46%	745,131
Apr 28, 2025	44.80	45.92	44.71	45.38	45.38	1.32%	874,761
Apr 25, 2025	44.66	45.00	44.26	44.79	44.79	0.45%	587,683
Apr 24, 2025	44.44	45.00	43.94	44.59	44.59	0.77%	864,447
Apr 23, 2025	44.30	44.81	44.10	44.25	44.25	3.61%	656,804
Apr 22, 2025	42.75	43.13	41.90	42.71	42.71	1.50%	1,172,614
Apr 21, 2025	43.52	43.67	41.91	42.08	42.08	-3.40%	1,155,568
Apr 17, 2025	42.59	43.89	42.50	43.56	43.56	2.35%	1,389,748
Apr 16, 2025	43.57	43.66	42.39	42.56	42.56	-3.54%	1,200,622
Apr 15, 2025	43.81	44.72	43.70	44.12	44.12	2.39%	1,367,412
Apr 14, 2025	42.95	43.49	42.49	43.09	43.09	4.31%	1,357,702
Apr 11, 2025	41.39	42.00	40.58	41.31	41.31	0.66%	3,317,851
Apr 10, 2025	42.11	42.24	40.71	41.04	41.04	-4.78%	3,206,227
Apr 9, 2025	39.69	43.70	38.78	43.10	43.10	6.63%	2,606,300
Apr 8, 2025	41.86	42.27	40.10	40.42	40.42	-0.66%	2,611,926
Apr 7, 2025	39.86	42.30	39.43	40.69	40.69	-2.42%	2,845,462
Apr 4, 2025	43.00	43.17	41.12	41.70	41.70	-7.68%	4,170,312
Apr 3, 2025	45.96	48.50	44.99	45.17	45.17	-1.44%	2,979,136
Apr 2, 2025	45.98	46.37	45.62	45.83	45.83	-1.10%	1,462,965
Apr 1, 2025	45.22	46.56	44.96	46.34	46.34	0.30%	1,477,771
Mar 31, 2025	45.32	46.37	44.45	46.20	46.20	-0.02%	1,183,846
Mar 28, 2025	47.30	47.57	45.95	46.21	46.21	-2.67%	1,630,353
Mar 27, 2025	48.37	48.91	47.47	47.48	47.48	-2.10%	1,928,824
Mar 26, 2025	48.89	48.96	48.05	48.50	48.50	-0.80%	1,553,846
Mar 25, 2025	49.45	50.11	48.80	48.89	48.89	-1.21%	2,022,413
Mar 24, 2025	51.08	51.26	49.07	49.49	49.49	-5.98%	3,048,803
Mar 21, 2025	51.56	53.25	51.26	52.64	52.64	0.27%	2,707,334
Mar 20, 2025	55.17	55.83	51.38	52.50	52.50	-6.91%	3,860,523
Mar 19, 2025	55.37	56.61	55.37	56.40	56.40	2.17%	2,891,607
Mar 18, 2025	54.97	55.32	54.34	55.20	55.20	1.06%	1,471,159
Mar 17, 2025	52.77	55.15	52.55	54.62	54.62	4.38%	2,198,290
Mar 14, 2025	51.81	53.40	51.45	52.33	52.33	2.61%	2,019,295
Mar 13, 2025	50.55	51.44	50.13	51.00	51.00	0.79%	1,650,095
Mar 12, 2025	50.25	51.06	49.93	50.60	50.60	0.02%	2,080,408
Mar 11, 2025	50.36	51.10	49.94	50.59	50.59	-0.80%	1,843,242
Mar 10, 2025	50.74	51.73	50.70	51.00	51.00	-0.04%	1,854,031
Mar 7, 2025	51.13	51.73	50.46	51.02	51.02	-1.60%	2,484,430
Mar 6, 2025	52.50	53.19	51.45	51.85	51.85	-1.95%	3,104,716
Mar 5, 2025	49.99	52.92	49.99	52.88	52.88	6.01%	3,305,069
Mar 4, 2025	49.46	50.43	48.30	49.88	49.88	-0.14%	2,305,157
Mar 3, 2025	48.40	52.00	48.31	49.95	49.95	4.83%	4,251,023
Feb 28, 2025	46.74	47.70	46.54	47.65	47.65	0.32%	3,041,564
Feb 27, 2025	43.50	48.40	43.47	47.50	47.50	10.75%	6,887,685
Feb 26, 2025	42.75	43.33	42.23	42.89	42.89	1.73%	2,995,577
Feb 25, 2025	43.29	43.48	41.95	42.16	42.16	1.52%	2,222,368
Feb 24, 2025	41.43	41.68	40.33	41.53	41.53	0.70%	1,280,776