Get the Stockscreener App
56.93
1.15%
0.65
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 22, 2025, is $56.93.
- 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 1,338% to $56.93 now.
- The 52-week high stock price for ERJ is $61.65, representing a 8.29% increase from the current share price, occurred on July 07, 2025.
- The 52-week low stock price for ERJ is $31.76, indicating a -44.21% decrease from the current share price, occurred on September 03, 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 22, 2025 | $57.67 | $56.59 | $1.08 | 1,332,449.0 | +1.15% |
| Aug 21, 2025 | $56.77 | $55.38 | $1.39 | 2,228,690.0 | +1.11% |
| Aug 20, 2025 | $56.11 | $54.44 | $1.67 | 2,055,084.0 | -0.66% |
| Aug 19, 2025 | $56.83 | $55.93 | $0.90 | 1,165,582.0 | -3.16% |
| Aug 18, 2025 | $58.44 | $56.73 | $1.70 | 1,568,412.0 | +0.59% |
| Aug 15, 2025 | $59.75 | $56.22 | $3.53 | 1,961,290.0 | -3.78% |
| Aug 14, 2025 | $60.02 | $57.95 | $2.07 | 1,829,662.0 | +1.82% |
| Aug 13, 2025 | $59.07 | $57.80 | $1.27 | 1,676,341.0 | +0.00% |
| Aug 12, 2025 | $59.41 | $57.95 | $1.46 | 870,687.0 | +1.63% |
| Aug 11, 2025 | $58.60 | $57.31 | $1.29 | 1,107,850.0 | -1.06% |
| Aug 08, 2025 | $58.53 | $57.33 | $1.20 | 1,704,090.0 | +0.76% |
| Aug 07, 2025 | $58.14 | $56.65 | $1.49 | 1,314,090.0 | +1.42% |
| Aug 06, 2025 | $60.42 | $56.95 | $3.47 | 2,123,319.0 | -0.05% |
| Aug 05, 2025 | $60.24 | $56.14 | $4.10 | 3,486,310.0 | -1.11% |
| Aug 04, 2025 | $58.27 | $57.15 | $1.12 | 2,236,826.0 | +1.71% |
| 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% |
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 | $60.42 | $54.44 | $5.98 | 30,842,993.0 | -1.13% |
| 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% |
0.12%
0.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):