Embraer S.A. Common Stock (ERJ)
64.48
+0.00 (0.00%)
NYSE · Last Trade: Jan 18th, 9:54 PM EST
Historical Prices For Embraer S.A. Common Stock (ERJ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/31/2025 | 65.22 | 0.00 | 65.22 | 64.48 | 0 | 63.94 |
| 10/30/2025 | 65.21 | 65.78 | 64.78 | 65.22 | 1,511,358 | 64.68 |
| 10/29/2025 | 67.12 | 67.44 | 65.50 | 65.81 | 1,109,076 | 65.26 |
| 10/28/2025 | 65.15 | 67.22 | 64.84 | 66.93 | 1,874,266 | 66.37 |
| 10/27/2025 | 65.00 | 65.20 | 64.26 | 64.27 | 1,159,238 | 63.74 |
| 10/24/2025 | 64.50 | 64.73 | 63.74 | 64.18 | 763,027 | 63.65 |
| 10/23/2025 | 63.82 | 64.44 | 63.17 | 64.20 | 1,365,532 | 63.67 |
| 10/22/2025 | 63.46 | 63.51 | 61.81 | 63.06 | 1,532,535 | 62.54 |
| 10/21/2025 | 60.80 | 63.99 | 60.46 | 63.83 | 3,033,790 | 63.30 |
| 10/20/2025 | 60.27 | 60.95 | 59.60 | 60.70 | 514,445 | 60.20 |