Get the Stockscreener App
56.84
1.29%
-0.74
After Hours:
57.52
0.68
+1.20%
Embraer S A Adr Stock (ERJ) Price History
The historical daily chart and data for Embraer S A Adr stock (ERJ), adjusted for splits and dividends, show that the latest closing stock price as of August 01, 2025, is $56.84.
- Embraer S A Adr all-time high stock price is $61.65, occurred on July 07, 2025.
- The lowest Embraer S A Adr stock price recorded was $3.96 on October 29, 2020. Since then, Embraer S A Adr's stock price has risen over 1,335% to $56.84 now.
- The 52-week high stock price for ERJ is $61.65, representing a 8.46% increase from the current share price, occurred on July 07, 2025.
- The 52-week low stock price for ERJ is $26.04, indicating a -54.19% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Embraer S A Adr (ERJ) stock in the beginning of 2024 was $17.75. The stock closed the year at $10.93, a loss of over -38.41% for the year.
The table below shows more information about ERJ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 01, 2025 | $58.31 | $56.17 | $2.14 | 2,849,862.0 | -1.29% |
| Jul 31, 2025 | $59.02 | $56.61 | $2.41 | 6,436,638.0 | +5.02% |
| Jul 30, 2025 | $56.43 | $47.71 | $8.72 | 9,391,558.0 | +10.54% |
| Jul 29, 2025 | $50.43 | $48.14 | $2.29 | 2,921,171.0 | +4.66% |
| Jul 28, 2025 | $47.57 | $46.54 | $1.03 | 1,394,238.0 | -0.94% |
| Jul 25, 2025 | $48.51 | $47.50 | $1.01 | 1,629,242.0 | +0.48% |
| Jul 24, 2025 | $49.32 | $47.59 | $1.73 | 2,051,658.0 | -4.46% |
| Jul 23, 2025 | $50.35 | $49.76 | $0.59 | 795,864.0 | +2.36% |
| Jul 22, 2025 | $49.88 | $48.43 | $1.45 | 1,583,051.0 | -0.59% |
| Jul 21, 2025 | $50.41 | $48.17 | $2.24 | 2,033,726.0 | -0.67% |
| Jul 18, 2025 | $50.90 | $48.28 | $2.62 | 3,373,494.0 | -3.41% |
| Jul 17, 2025 | $51.68 | $50.84 | $0.84 | 1,405,547.0 | -0.23% |
| Jul 16, 2025 | $53.43 | $50.92 | $2.51 | 2,597,566.0 | -4.07% |
| Jul 15, 2025 | $54.60 | $52.25 | $2.35 | 3,313,971.0 | +0.81% |
| Jul 14, 2025 | $54.09 | $52.53 | $1.56 | 3,455,687.0 | -1.89% |
| Jul 11, 2025 | $54.32 | $52.83 | $1.49 | 2,358,277.0 | -1.14% |
| Jul 10, 2025 | $55.12 | $51.60 | $3.52 | 6,327,764.0 | -4.65% |
| Jul 09, 2025 | $61.06 | $56.27 | $4.79 | 3,714,175.0 | -4.08% |
| Jul 08, 2025 | $61.36 | $59.34 | $2.02 | 1,080,121.0 | -0.43% |
| Jul 07, 2025 | $61.65 | $59.46 | $2.19 | 1,893,996.0 | -1.85% |
| Jul 03, 2025 | $61.05 | $60.10 | $0.95 | 914,233.0 | +2.78% |
Embraer S A Adr Stock (ERJ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Embraer S A Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ERJ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Embraer S A Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Embraer S A Adr Stock (ERJ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $58.31 | $56.17 | $2.14 | 2,849,862.0 | +0.00% |
| Jul, 2025 | $61.65 | $46.54 | $15.11 | 64,889,511.0 | -0.12% |
| Jun, 2025 | $57.12 | $45.90 | $11.22 | 26,248,870.0 | +23.74% |
| May, 2025 | $50.45 | $43.80 | $6.65 | 23,431,704.0 | +0.11% |
| Apr, 2025 | $48.50 | $38.78 | $9.72 | 36,575,269.0 | -0.56% |
| Mar, 2025 | $56.61 | $44.45 | $12.16 | 46,599,841.0 | -3.04% |
| Feb, 2025 | $48.40 | $39.27 | $9.13 | 34,515,467.0 | +16.30% |
| Jan, 2025 | $41.90 | $36.67 | $5.23 | 19,659,940.0 | +11.70% |
Embraer S A Adr Stock (ERJ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $38.74 | $34.88 | $3.86 | 14,851,524.0 | -4.79% |
| Nov, 2024 | $40.34 | $33.06 | $7.28 | 27,396,038.0 | +14.05% |
| Oct, 2024 | $35.59 | $32.26 | $3.33 | 25,777,731.0 | -5.23% |
| Sep, 2024 | $37.30 | $31.76 | $5.54 | 32,362,149.0 | +6.44% |
| Aug, 2024 | $34.00 | $26.04 | $7.96 | 31,957,536.0 | +6.99% |
| Jul, 2024 | $31.40 | $25.24 | $6.16 | 37,298,052.0 | +20.39% |
| Jun, 2024 | $29.95 | $25.29 | $4.66 | 33,703,361.0 | -7.16% |
| May, 2024 | $31.12 | $25.05 | $6.07 | 37,608,383.0 | +8.77% |
| Apr, 2024 | $26.93 | $23.42 | $3.51 | 31,639,810.0 | -4.09% |
| Mar, 2024 | $27.25 | $20.04 | $7.21 | 52,265,003.0 | +36.69% |
| Feb, 2024 | $19.52 | $17.19 | $2.33 | 22,106,626.0 | +5.87% |
| Jan, 2024 | $18.84 | $16.88 | $1.96 | 19,865,776.0 | -0.22% |
Embraer S A Adr Stock (ERJ) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $20.12 | $17.75 | $2.38 | 26,948,310.0 | +5.49% |
| Nov, 2023 | $17.55 | $14.06 | $3.49 | 20,671,315.0 | +25.47% |
| Oct, 2023 | $14.76 | $12.48 | $2.28 | 18,677,878.0 | +1.60% |
| Sep, 2023 | $16.08 | $13.07 | $3.01 | 19,172,738.0 | -12.28% |
| Aug, 2023 | $16.14 | $14.11 | $2.03 | 35,733,237.0 | +0.00% |
| Jul, 2023 | $15.74 | $14.27 | $1.47 | 22,470,615.0 | +1.16% |
| Jun, 2023 | $17.14 | $14.10 | $3.04 | 32,657,637.0 | +3.90% |
| May, 2023 | $15.60 | $12.83 | $2.77 | 34,283,050.0 | -3.69% |
| Apr, 2023 | $16.75 | $14.90 | $1.85 | 27,649,295.0 | -5.62% |
| Mar, 2023 | $16.61 | $12.76 | $3.85 | 45,797,624.0 | +28.90% |
| Feb, 2023 | $13.34 | $12.11 | $1.23 | 22,339,531.0 | -1.47% |
| Jan, 2023 | $13.41 | $10.46 | $2.95 | 29,821,744.0 | +17.93% |
1.25%
1.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):