Embraer S.A. - ERJ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 02, 2025	62.61	63.69	63.69	64.45	62.49	928,493
December 01, 2025	62.6	61.61	61.61	62.9	61.27	820,745
November 28, 2025	62.33	62.72	62.72	62.84	62.07	287,233
November 26, 2025	61.53	61.93	61.93	62.41	61.11	577,696
November 25, 2025	61.32	60.99	60.99	61.68	59.73	1.2M
November 24, 2025	61.3	60.94	60.94	61.46	60.7	537,659
November 21, 2025	62.34	60.99	60.99	62.76	60.58	928,314
November 20, 2025	65.02	62.05	62.05	65.78	61.05	1.2M
November 19, 2025	63.22	64.57	64.57	65.01	63.16	980,875
November 18, 2025	62.95	63.29	63.29	63.79	62.3	688,416
November 17, 2025	63.4	63.2	63.2	64.05	62.68	930,500
November 14, 2025	62.77	62.88	62.88	63.09	62.12	804,417
November 13, 2025	63.93	62.64	62.64	64.05	62.58	868,582
November 12, 2025	65.18	63.69	63.69	65.3	63.19	770,981
November 11, 2025	66.33	65.59	65.59	66.4	65.1	652,050
November 10, 2025	65.48	65.32	65.32	66.02	65.16	657,381
November 07, 2025	64.42	64.4	64.4	65.04	63.89	1.06M
November 06, 2025	65.48	63.88	63.88	65.48	63.38	516,218
November 05, 2025	62.8	64.58	64.58	65.21	62.65	1.14M
November 04, 2025	63.45	62.05	62.05	64.39	61.49	1.22M
November 03, 2025	65.43	64.67	64.67	65.64	63.06	624,113
October 31, 2025	64.83	64.48	64.48	65.05	64.31	646,721
October 30, 2025	65.21	65.22	65.22	65.78	64.78	1.51M
October 29, 2025	67.12	65.81	65.81	67.44	65.5	1.11M
October 28, 2025	65.15	66.93	66.93	67.22	64.84	1.87M
October 27, 2025	65	64.27	64.27	65.2	64.26	1.16M
October 24, 2025	64.5	64.18	64.18	64.73	63.74	763,027
October 23, 2025	63.82	64.2	64.2	64.44	63.17	1.37M
October 22, 2025	63.46	63.06	63.06	63.51	61.81	1.53M
October 21, 2025	60.8	63.83	63.83	63.99	60.46	3.03M
October 20, 2025	60.27	60.7	60.7	60.95	59.6	514,530
October 17, 2025	58.96	59.47	59.47	60.4	58.64	801,571
October 16, 2025	58.93	59.55	59.55	59.94	58.83	996,384
October 15, 2025	60.01	59.16	59.16	60.44	58.05	1.2M
October 14, 2025	58.27	60.5	60.5	60.55	57.33	1.91M
October 13, 2025	56.78	57.79	57.79	57.91	56.37	859,557
October 10, 2025	57.72	56.04	56.04	58.01	56.04	658,173
October 09, 2025	58.48	57.64	57.64	58.9	57.41	518,909
October 08, 2025	57.72	58.31	58.31	58.41	57.56	495,052
October 07, 2025	58.5	57.73	57.73	58.63	57.42	738,276
October 06, 2025	59.32	58.68	58.68	59.57	58.59	1.09M
October 03, 2025	57.62	57.35	57.35	58.04	56.48	1.41M
October 02, 2025	60.38	56.78	56.78	60.38	56.71	1.9M
October 01, 2025	60.46	60.56	60.56	60.76	59.84	630,100
September 30, 2025	60.1	60.45	60.45	60.72	59.55	866,871
September 29, 2025	61.44	59.5	59.5	61.91	59.45	654,724
September 26, 2025	59.96	60.61	60.61	60.87	59.71	837,207
September 25, 2025	59.73	59.99	59.99	60.02	58.96	923,372
September 24, 2025	61	60.32	60.32	61.59	60.13	788,109
September 23, 2025	60.08	60.72	60.72	60.91	59.61	1.47M
September 22, 2025	58.66	60.27	60.27	60.66	58.59	2.4M
September 19, 2025	57.17	57.94	57.94	58.23	56.51	989,400
September 18, 2025	57.21	57.32	57.32	57.6	56.84	545,142
September 17, 2025	56.42	56.71	56.71	57.12	56	875,900
September 16, 2025	57.34	57.12	57.12	57.74	56.92	978,740
September 15, 2025	57.3	56.96	56.96	57.61	56.76	874,170
September 12, 2025	58.56	57.32	57.32	58.73	57.31	840,200
September 11, 2025	59.7	58.8	58.8	60.14	58.7	1.35M
September 10, 2025	60.25	59.39	59.39	62.09	59.25	2.14M
September 09, 2025	60.14	60.19	60.19	60.45	59.5	1.01M

Embraer S.A. (ERJ) NYSE