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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	58.63	59.37	59.37	59.42	57.86	1.58M
July 01, 2025	59.02	59.17	59.17	59.83	57.88	1.79M
June 30, 2025	55.4	56.91	56.91	57.12	55.25	1.25M
June 27, 2025	53.36	54.95	54.95	55	52.96	831,000
June 26, 2025	53.76	53.79	53.79	54.4	53.28	1.5M
June 25, 2025	52.82	52.9	52.9	53.06	52.22	1.34M
June 24, 2025	53.5	53.23	53.23	53.91	52.91	957,409
June 23, 2025	51.68	53.28	53.28	53.3	51.07	1.25M
June 20, 2025	53.74	52.49	52.49	53.92	52.3	1.8M
June 18, 2025	52.76	53.15	53.15	53.81	52.45	1.98M
June 17, 2025	50.31	51.08	51.08	51.22	50.16	1.28M
June 16, 2025	50	51.04	51.04	51.92	49.43	2.08M
June 13, 2025	49.12	48.29	48.29	49.67	47.89	2.03M
June 12, 2025	47.57	49.79	49.79	49.9	47.48	1.42M
June 11, 2025	47.52	47.82	47.82	47.96	46.64	833,123

Embraer S.A. (ERJ) NYSE