Embraer S.A. (ERJ)
NYSE: ERJ
· Real-Time Price · USD
57.34
0.56 (0.99%)
At close: Oct 03, 2025, 3:59 PM
58.63
2.25%
After-hours: Oct 03, 2025, 07:29 PM EDT
ERJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 57.62 | 58.04 | 56.48 | 57.35 | 57.35 | 1.00% | 1,412,912 |
| Oct 2, 2025 | 60.38 | 60.38 | 56.71 | 56.78 | 56.78 | -6.24% | 1,898,820 |
| Oct 1, 2025 | 60.46 | 60.76 | 59.84 | 60.56 | 60.56 | 0.18% | 630,100 |
| Sep 30, 2025 | 60.10 | 60.72 | 59.55 | 60.45 | 60.45 | 1.60% | 866,871 |
| Sep 29, 2025 | 61.44 | 61.91 | 59.45 | 59.50 | 59.50 | -1.83% | 654,724 |
| Sep 26, 2025 | 59.96 | 60.87 | 59.71 | 60.61 | 60.61 | 1.03% | 837,207 |
| Sep 25, 2025 | 59.73 | 60.02 | 58.96 | 59.99 | 59.99 | -0.55% | 923,372 |
| Sep 24, 2025 | 61.00 | 61.59 | 60.13 | 60.32 | 60.32 | -0.66% | 788,109 |
| Sep 23, 2025 | 60.08 | 60.91 | 59.61 | 60.72 | 60.72 | 0.75% | 1,477,445 |
| Sep 22, 2025 | 58.66 | 60.66 | 58.59 | 60.27 | 60.27 | 4.02% | 2,403,628 |
| Sep 19, 2025 | 57.17 | 58.23 | 56.51 | 57.94 | 57.94 | 1.08% | 989,400 |
| Sep 18, 2025 | 57.21 | 57.60 | 56.84 | 57.32 | 57.32 | 1.08% | 545,142 |
| Sep 17, 2025 | 56.42 | 57.12 | 56.00 | 56.71 | 56.71 | -0.72% | 875,900 |
| Sep 16, 2025 | 57.34 | 57.74 | 56.92 | 57.12 | 57.12 | 0.28% | 978,740 |
| Sep 15, 2025 | 57.30 | 57.61 | 56.76 | 56.96 | 56.96 | -0.63% | 874,170 |
| Sep 12, 2025 | 58.56 | 58.73 | 57.31 | 57.32 | 57.32 | -2.52% | 840,200 |
| Sep 11, 2025 | 59.70 | 60.14 | 58.70 | 58.80 | 58.80 | -0.99% | 1,347,800 |
| Sep 10, 2025 | 60.25 | 62.09 | 59.25 | 59.39 | 59.39 | -1.33% | 2,136,793 |
| Sep 9, 2025 | 60.14 | 60.45 | 59.50 | 60.19 | 60.19 | -0.20% | 1,010,165 |
| Sep 8, 2025 | 61.20 | 61.39 | 59.63 | 60.31 | 60.31 | -1.08% | 1,819,208 |
Page 1 of 136