Embraer S.A. (ERJ)
NYSE: ERJ
· Real-Time Price · USD
60.98
2.07 (3.51%)
At close: Sep 05, 2025, 3:59 PM
61.30
0.52%
After-hours: Sep 05, 2025, 07:57 PM EDT
ERJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 59.25 | 61.07 | 59.06 | 60.97 | 60.97 | 3.50% | 2,543,203 |
| Sep 4, 2025 | 57.11 | 58.92 | 56.79 | 58.91 | 58.91 | 3.12% | 1,695,600 |
| Sep 3, 2025 | 57.39 | 57.97 | 56.66 | 57.13 | 57.13 | -0.54% | 999,400 |
| Sep 2, 2025 | 55.76 | 57.53 | 55.38 | 57.44 | 57.44 | 1.97% | 1,526,300 |
| Aug 29, 2025 | 56.17 | 56.37 | 55.29 | 56.33 | 56.33 | -0.21% | 1,544,727 |
| Aug 28, 2025 | 55.79 | 56.69 | 55.76 | 56.45 | 56.45 | 1.07% | 1,156,504 |
| Aug 27, 2025 | 56.01 | 56.22 | 55.55 | 55.85 | 55.85 | -0.71% | 846,401 |
| Aug 26, 2025 | 55.86 | 56.46 | 55.69 | 56.25 | 56.25 | 0.61% | 1,475,919 |
| Aug 25, 2025 | 56.80 | 57.39 | 55.88 | 55.91 | 55.91 | -1.79% | 872,428 |
| Aug 22, 2025 | 56.86 | 57.67 | 56.59 | 56.93 | 56.93 | 1.15% | 1,332,819 |
| Aug 21, 2025 | 55.51 | 56.77 | 55.38 | 56.28 | 56.28 | 1.11% | 2,228,817 |
| Aug 20, 2025 | 55.93 | 56.11 | 54.44 | 55.66 | 55.66 | -0.66% | 2,055,119 |
| Aug 19, 2025 | 56.33 | 56.83 | 55.93 | 56.03 | 56.03 | -3.16% | 1,165,600 |
| Aug 18, 2025 | 57.21 | 58.44 | 56.74 | 57.86 | 57.86 | 0.59% | 1,568,500 |
| 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 |