Embraer S.A. (ERJ)
NYSE: ERJ · Real-Time Price · USD
54.18
+1.85 (3.54%)
Mar 17, 2025, 11:19 AM EDT - Market open
Embraer Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Mar 17, 2025 | 52.77 | 53.80 | 52.55 | 53.78 | - | 2.77% | 378,772 |
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 |
Feb 21, 2025 | 42.81 | 42.91 | 40.99 | 41.24 | 41.24 | -4.27% | 1,472,863 |
Feb 20, 2025 | 42.74 | 43.25 | 42.71 | 43.08 | 43.08 | 0.77% | 848,516 |
Feb 19, 2025 | 42.48 | 42.97 | 42.27 | 42.75 | 42.75 | 0.38% | 973,038 |
Feb 18, 2025 | 42.25 | 42.74 | 41.95 | 42.59 | 42.59 | 0.90% | 955,159 |
Feb 14, 2025 | 42.31 | 42.70 | 42.08 | 42.21 | 42.21 | 0.12% | 1,372,651 |
Feb 13, 2025 | 41.06 | 42.16 | 41.02 | 42.16 | 42.16 | 1.76% | 1,092,368 |
Feb 12, 2025 | 41.16 | 41.56 | 41.02 | 41.43 | 41.43 | -0.86% | 886,122 |
Feb 11, 2025 | 42.00 | 42.15 | 41.39 | 41.79 | 41.79 | -0.67% | 1,257,352 |
Feb 10, 2025 | 43.01 | 43.07 | 42.04 | 42.07 | 42.07 | -2.19% | 878,327 |
Feb 7, 2025 | 44.83 | 45.09 | 42.83 | 43.01 | 43.01 | -3.67% | 1,538,710 |
Feb 6, 2025 | 44.86 | 45.21 | 44.13 | 44.65 | 44.65 | -2.43% | 1,937,735 |
Feb 5, 2025 | 43.31 | 46.10 | 43.07 | 45.76 | 45.76 | 14.83% | 3,509,853 |
Feb 4, 2025 | 40.50 | 41.13 | 39.72 | 39.85 | 39.85 | -2.11% | 1,149,410 |
Feb 3, 2025 | 39.75 | 40.94 | 39.27 | 40.71 | 40.71 | -0.63% | 1,533,961 |
Jan 31, 2025 | 41.21 | 41.45 | 40.83 | 40.97 | 40.97 | 0.02% | 977,033 |
Jan 30, 2025 | 40.28 | 41.14 | 40.19 | 40.96 | 40.96 | 1.56% | 821,546 |
Jan 29, 2025 | 40.40 | 40.85 | 40.11 | 40.33 | 40.33 | -0.40% | 1,083,625 |
Jan 28, 2025 | 40.64 | 40.80 | 40.13 | 40.49 | 40.49 | 0.47% | 920,262 |
Jan 27, 2025 | 40.59 | 41.09 | 39.84 | 40.30 | 40.30 | -2.16% | 1,942,037 |
Jan 24, 2025 | 41.40 | 41.64 | 40.93 | 41.19 | 41.19 | -0.75% | 980,931 |
Jan 23, 2025 | 41.75 | 41.89 | 41.33 | 41.50 | 41.50 | 0.53% | 1,170,568 |
Jan 22, 2025 | 41.73 | 41.90 | 40.97 | 41.28 | 41.28 | -0.58% | 777,033 |
Jan 21, 2025 | 40.32 | 41.67 | 40.32 | 41.52 | 41.52 | 5.43% | 1,805,481 |
Jan 17, 2025 | 39.73 | 39.95 | 39.23 | 39.38 | 39.38 | -0.88% | 832,588 |
Jan 16, 2025 | 39.07 | 39.73 | 38.95 | 39.73 | 39.73 | 3.22% | 2,194,818 |
Jan 15, 2025 | 38.86 | 38.91 | 38.14 | 38.49 | 38.49 | 1.91% | 1,273,892 |
Jan 14, 2025 | 37.21 | 38.00 | 36.79 | 37.77 | 37.77 | 1.37% | 582,712 |
Jan 13, 2025 | 37.61 | 37.93 | 36.97 | 37.26 | 37.26 | -1.06% | 598,715 |
Jan 10, 2025 | 37.40 | 37.68 | 36.91 | 37.66 | 37.66 | 0.05% | 660,642 |
Jan 8, 2025 | 37.75 | 38.12 | 37.55 | 37.64 | 37.64 | -0.82% | 692,246 |
Jan 7, 2025 | 38.16 | 38.44 | 37.67 | 37.95 | 37.95 | 1.99% | 913,928 |
Jan 6, 2025 | 37.32 | 37.45 | 36.79 | 37.21 | 37.21 | 0.27% | 571,383 |
Jan 3, 2025 | 37.41 | 37.79 | 36.96 | 37.11 | 37.11 | -2.06% | 610,857 |
Jan 2, 2025 | 36.71 | 37.92 | 36.67 | 37.89 | 37.89 | 3.30% | 903,504 |