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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	61.2	60.31	60.31	61.39	59.63	1.82M
September 05, 2025	59.25	60.97	60.97	61.07	59.06	2.55M
September 04, 2025	57.11	58.91	58.91	58.92	56.79	1.7M
September 03, 2025	57.39	57.13	57.13	57.97	56.66	999,400
September 02, 2025	55.76	57.44	57.44	57.53	55.38	1.53M
August 29, 2025	56.17	56.33	56.33	56.37	55.29	1.54M
August 28, 2025	55.79	56.45	56.45	56.69	55.76	1.16M
August 27, 2025	56.01	55.85	55.85	56.22	55.55	846,401
August 26, 2025	55.86	56.25	56.25	56.46	55.69	1.48M
August 25, 2025	56.8	55.91	55.91	57.39	55.88	872,428
August 22, 2025	56.86	56.93	56.93	57.67	56.59	1.33M
August 21, 2025	55.51	56.28	56.28	56.77	55.38	2.23M
August 20, 2025	55.93	55.66	55.66	56.11	54.44	2.06M
August 19, 2025	56.33	56.03	56.03	56.83	55.93	1.17M
August 18, 2025	57.21	57.86	57.86	58.44	56.74	1.57M
August 15, 2025	59.66	57.52	57.52	59.75	56.22	1.96M
August 14, 2025	58.13	59.78	59.78	60.02	57.95	1.83M
August 13, 2025	58.79	58.71	58.71	59.07	57.8	1.68M
August 12, 2025	58.18	58.71	58.71	59.41	57.95	937,491
August 11, 2025	57.58	57.77	57.77	58.61	57.31	1.11M
August 08, 2025	58.53	58.39	58.39	58.53	57.33	1.7M
August 07, 2025	57.03	57.95	57.95	58.14	56.65	1.31M
August 06, 2025	59.83	57.14	57.14	60.42	56.95	2.12M
August 05, 2025	60	57.17	57.17	60.25	56.14	3.5M
August 04, 2025	57.32	57.81	57.81	58.27	57.15	2.24M
August 01, 2025	57.55	56.84	56.84	58.31	56.17	2.85M
July 31, 2025	57.32	57.58	57.58	59.02	56.61	6.44M
July 30, 2025	49.4	54.83	54.83	56.43	47.71	9.41M
July 29, 2025	48.14	49.6	49.6	50.43	48.14	2.94M
July 28, 2025	47.5	47.39	47.39	47.57	46.54	1.39M
July 25, 2025	48.01	47.84	47.84	48.51	47.5	1.63M
July 24, 2025	49.26	47.61	47.61	49.32	47.59	2.05M
July 23, 2025	49.02	49.83	49.83	50.35	48.78	1.67M
July 22, 2025	49.72	48.68	48.68	49.88	48.43	1.57M
July 21, 2025	49.84	48.97	48.97	50.41	48.17	2.03M
July 18, 2025	50.7	49.3	49.3	50.9	48.29	3.37M
July 17, 2025	51.1	51.04	51.04	51.68	50.84	1.41M
July 16, 2025	53.32	51.16	51.16	53.43	50.92	2.6M
July 15, 2025	53.9	53.33	53.33	54.6	52.25	3.31M
July 14, 2025	53.5	52.9	52.9	54.09	52.53	3.46M
July 11, 2025	53.33	53.92	53.92	54.32	52.83	2.36M
July 10, 2025	52.14	54.54	54.54	55.12	51.6	6.33M
July 09, 2025	59	57.2	57.2	61.07	56.27	3.75M
July 08, 2025	60.15	59.63	59.63	61.36	59.34	1.08M
July 07, 2025	61.57	59.89	59.89	61.65	59.46	1.89M
July 03, 2025	60.43	61.02	61.02	61.05	60.1	914,233

Embraer S.A. (ERJ) NYSE