Embraer S.A. (ERJ)
NYSE: ERJ
· Real-Time Price · USD
56.02
-1.84 (-3.18%)
At close: Aug 19, 2025, 3:59 PM
56.03
0.01%
After-hours: Aug 19, 2025, 04:10 PM EDT
ERJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 57.21 | 58.44 | 56.74 | 57.86 | 57.86 | 0.59% | 1,547,536 |
| Aug 15, 2025 | 59.66 | 59.75 | 56.22 | 57.52 | 57.52 | -3.78% | 1,961,302 |
| Aug 14, 2025 | 58.13 | 60.02 | 57.95 | 59.78 | 59.78 | 1.82% | 1,829,746 |
| Aug 13, 2025 | 58.79 | 59.07 | 57.80 | 58.71 | 58.71 | 0.00% | 1,676,400 |
| Aug 12, 2025 | 58.18 | 59.41 | 57.95 | 58.71 | 58.71 | 1.63% | 937,491 |
| Aug 11, 2025 | 57.58 | 58.61 | 57.31 | 57.77 | 57.77 | -1.06% | 1,108,100 |
| Aug 8, 2025 | 58.53 | 58.53 | 57.33 | 58.39 | 58.39 | 0.76% | 1,704,200 |
| Aug 7, 2025 | 57.03 | 58.14 | 56.65 | 57.95 | 57.95 | 1.42% | 1,314,296 |
| Aug 6, 2025 | 59.83 | 60.42 | 56.95 | 57.14 | 57.14 | -0.05% | 2,123,373 |
| Aug 5, 2025 | 60.00 | 60.25 | 56.14 | 57.17 | 57.17 | -1.11% | 3,496,312 |
| Aug 4, 2025 | 57.32 | 58.27 | 57.15 | 57.81 | 57.81 | 1.71% | 2,238,424 |
| Aug 1, 2025 | 57.55 | 58.31 | 56.17 | 56.84 | 56.84 | -1.29% | 2,850,300 |
| Jul 31, 2025 | 57.32 | 59.02 | 56.61 | 57.58 | 57.58 | 5.02% | 6,439,706 |
| Jul 30, 2025 | 49.40 | 56.43 | 47.71 | 54.83 | 54.83 | 10.54% | 9,410,027 |
| Jul 29, 2025 | 48.14 | 50.43 | 48.14 | 49.60 | 49.60 | 4.66% | 2,943,123 |
| Jul 28, 2025 | 47.50 | 47.57 | 46.54 | 47.39 | 47.39 | -0.94% | 1,394,400 |
| Jul 25, 2025 | 48.01 | 48.51 | 47.50 | 47.84 | 47.84 | 0.48% | 1,629,388 |
| Jul 24, 2025 | 49.26 | 49.32 | 47.59 | 47.61 | 47.61 | -4.46% | 2,052,708 |
| Jul 23, 2025 | 49.02 | 50.35 | 48.78 | 49.83 | 49.83 | 2.36% | 1,673,425 |
| Jul 22, 2025 | 49.72 | 49.88 | 48.43 | 48.68 | 48.68 | -0.59% | 1,571,412 |