Get the Stockscreener App
0.00
100.00%
-64.48
After Hours:
64.48
64.48
+
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 December 31, 1969, is $0.00.
- Embraer S A Adr all-time high stock price is $67.44, occurred on October 29, 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 -100.00% to $0.00 now.
- The 52-week high stock price for ERJ is $67.44, representing a increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for ERJ is $33.41, indicating a decrease from the current share price, occurred on November 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 |
|---|---|---|---|---|---|
| Dec 31, 1969 | $0.00 | $0.00 | $0.00 | 0.00 | -100.00% |
| Oct 31, 2025 | $65.05 | $64.31 | $0.7399 | 646,690.0 | -1.13% |
| Oct 30, 2025 | $65.78 | $64.78 | $1.00 | 1,510,711.0 | -0.90% |
| Oct 29, 2025 | $67.44 | $65.50 | $1.94 | 1,109,074.0 | -1.67% |
| Oct 28, 2025 | $67.22 | $64.84 | $2.38 | 1,873,855.0 | +4.14% |
| Oct 27, 2025 | $65.20 | $64.26 | $0.9356 | 1,158,551.0 | +0.14% |
| Oct 24, 2025 | $64.73 | $63.74 | $0.9878 | 762,875.0 | -0.03% |
| Oct 23, 2025 | $64.44 | $63.17 | $1.27 | 1,361,206.0 | +1.81% |
| Oct 22, 2025 | $63.51 | $61.81 | $1.70 | 1,526,755.0 | -1.21% |
| Oct 21, 2025 | $63.99 | $60.46 | $3.53 | 3,029,747.0 | +5.16% |
| Oct 20, 2025 | $60.95 | $59.60 | $1.34 | 514,140.0 | +2.07% |
| Oct 17, 2025 | $60.40 | $58.64 | $1.76 | 801,517.0 | -0.13% |
| Oct 16, 2025 | $59.94 | $58.83 | $1.11 | 996,363.0 | +0.66% |
| Oct 15, 2025 | $60.44 | $58.05 | $2.39 | 1,195,583.0 | -2.21% |
| Oct 14, 2025 | $60.55 | $57.33 | $3.22 | 1,913,598.0 | +4.69% |
| Oct 13, 2025 | $57.91 | $56.37 | $1.54 | 859,496.0 | +3.12% |
| Oct 10, 2025 | $58.01 | $56.04 | $1.97 | 656,192.0 | -2.78% |
| Oct 09, 2025 | $58.90 | $57.41 | $1.49 | 518,880.0 | -1.15% |
| Oct 08, 2025 | $58.41 | $57.56 | $0.85 | 495,052.0 | +1.00% |
| Oct 07, 2025 | $58.62 | $57.42 | $1.20 | 738,219.0 | -1.62% |
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 |
|---|---|---|---|---|---|
| Dec, 1969 | $0.00 | $0.00 | $0.00 | 0.00 | -100.00% |
| Oct, 2025 | $67.44 | $56.04 | $11.40 | 26,696,861.0 | +6.67% |
| Sep, 2025 | $62.09 | $55.38 | $6.71 | 26,125,668.0 | +7.31% |
| Aug, 2025 | $60.42 | $54.44 | $5.98 | 35,358,340.0 | -2.17% |
| Jul, 2025 | $61.65 | $46.54 | $15.11 | 62,039,649.0 | +1.18% |
| 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% |
0.18%
0.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):