Get the Stockscreener App
8.18
0.24%
-0.02
After Hours:
8.18
Overview
News
Price History
Option Chain
Why ERIC Down?
Discussions
Forecast
Stock Split
Dividend History
Telefonaktiebolaget L M Ericsson Adr Stock (ERIC) Price History
The historical daily chart and data for Telefonaktiebolaget L M Ericsson Adr stock (ERIC), adjusted for splits and dividends, show that the latest closing stock price as of November 27, 2024, is $8.18.
- Telefonaktiebolaget L M Ericsson Adr all-time high stock price is $15.31, occurred on January 27, 2021.
- The lowest Telefonaktiebolaget L M Ericsson Adr stock price recorded was $4.33 on October 27, 2023. Since then, Telefonaktiebolaget L M Ericsson Adr's stock price has risen over 88.91% to $8.18 now.
- The 52-week high stock price for ERIC is $8.6199, representing a 5.38% increase from the current share price, occurred on October 15, 2024.
- The 52-week low stock price for ERIC is $4.77, indicating a -41.69% decrease from the current share price, occurred on April 15, 2024.
- The closing price of Telefonaktiebolaget L M Ericsson Adr (ERIC) stock in the beginning of 2023 was $11.02. The stock closed the year at $5.84, a loss of over -47.01% for the year.
The table below shows more information about ERIC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $8.27 | $8.17 | $0.10 | 7,442,269.0 | -0.24% |
| Nov 26, 2024 | $8.23 | $8.15 | $0.0799 | 23,436,481.0 | +0.49% |
| Nov 25, 2024 | $8.18 | $8.08 | $0.10 | 22,320,361.0 | +0.25% |
| Nov 22, 2024 | $8.16 | $8.03 | $0.13 | 22,969,937.0 | +1.62% |
| Nov 21, 2024 | $8.02 | $7.91 | $0.11 | 17,607,847.0 | +0.25% |
| Nov 20, 2024 | $8.06 | $7.93 | $0.13 | 16,631,516.0 | -3.85% |
| Nov 19, 2024 | $8.52 | $7.97 | $0.54 | 53,709,438.0 | +3.10% |
| Nov 18, 2024 | $8.09 | $7.96 | $0.13 | 12,245,062.0 | +1.13% |
| Nov 15, 2024 | $8.00 | $7.93 | $0.07 | 19,758,671.0 | -0.38% |
| Nov 14, 2024 | $8.06 | $7.97 | $0.09 | 17,048,283.0 | +0.13% |
| Nov 13, 2024 | $8.07 | $7.98 | $0.09 | 17,907,006.0 | -1.11% |
| Nov 12, 2024 | $8.09 | $8.00 | $0.09 | 19,632,434.0 | -1.10% |
| Nov 11, 2024 | $8.20 | $8.11 | $0.095 | 14,844,163.0 | -0.73% |
| Nov 08, 2024 | $8.23 | $8.10 | $0.135 | 14,953,485.0 | -0.24% |
| Nov 07, 2024 | $8.29 | $8.20 | $0.09 | 16,744,107.0 | +0.86% |
| Nov 06, 2024 | $8.23 | $8.11 | $0.125 | 22,057,110.0 | -2.04% |
| Nov 05, 2024 | $8.36 | $8.22 | $0.14 | 15,563,643.0 | +0.48% |
| Nov 04, 2024 | $8.42 | $8.30 | $0.12 | 17,218,964.0 | -1.89% |
| Nov 01, 2024 | $8.55 | $8.41 | $0.14 | 14,192,922.0 | +1.07% |
| Oct 31, 2024 | $8.41 | $8.31 | $0.10 | 21,761,851.0 | -1.53% |
| Oct 30, 2024 | $8.56 | $8.47 | $0.09 | 19,042,783.0 | -0.82% |
| Oct 29, 2024 | $8.60 | $8.54 | $0.06 | 17,908,115.0 | -0.12% |
Telefonaktiebolaget L M Ericsson Adr Stock (ERIC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Telefonaktiebolaget L M Ericsson Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ERIC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Telefonaktiebolaget L M Ericsson Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Telefonaktiebolaget L M Ericsson Adr Stock (ERIC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $8.55 | $7.91 | $0.64 | 373,725,968.0 | -2.39% |
| Oct, 2024 | $8.62 | $7.31 | $1.31 | 376,666,720.0 | +10.55% |
| Sep, 2024 | $7.83 | $7.16 | $0.663 | 298,304,076.0 | +1.74% |
| Aug, 2024 | $7.48 | $6.41 | $1.07 | 372,678,277.0 | +8.13% |
| Jul, 2024 | $6.96 | $6.12 | $0.8398 | 432,347,602.0 | +11.67% |
| Jun, 2024 | $6.34 | $5.76 | $0.58 | 223,482,533.0 | +0.49% |
| May, 2024 | $6.15 | $5.00 | $1.15 | 338,038,795.0 | +22.31% |
| Apr, 2024 | $5.60 | $4.77 | $0.83 | 446,478,431.0 | -8.89% |
| Mar, 2024 | $5.79 | $5.32 | $0.466 | 307,082,836.0 | +1.29% |
| Feb, 2024 | $5.53 | $5.20 | $0.33 | 342,600,371.0 | -1.27% |
| Jan, 2024 | $6.30 | $5.50 | $0.80 | 362,143,268.0 | -12.54% |
Telefonaktiebolaget L M Ericsson Adr Stock (ERIC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.36 | $4.86 | $1.50 | 290,043,047.0 | +28.83% |
| Nov, 2023 | $5.07 | $4.38 | $0.685 | 146,687,293.0 | +9.64% |
| Oct, 2023 | $4.96 | $4.33 | $0.63 | 307,769,900.0 | -8.23% |
| Sep, 2023 | $5.29 | $4.74 | $0.55 | 122,062,262.0 | -5.81% |
| Aug, 2023 | $5.19 | $4.83 | $0.36 | 181,627,959.0 | +2.18% |
| Jul, 2023 | $5.75 | $4.87 | $0.88 | 215,569,422.0 | -7.34% |
| Jun, 2023 | $5.47 | $5.01 | $0.46 | 155,576,766.0 | +5.62% |
| May, 2023 | $5.51 | $5.10 | $0.41 | 167,893,183.0 | -6.01% |
| Apr, 2023 | $6.04 | $5.23 | $0.805 | 239,057,561.0 | -6.15% |
| Mar, 2023 | $5.85 | $5.22 | $0.63 | 198,329,772.0 | +6.36% |
| Feb, 2023 | $6.04 | $5.47 | $0.575 | 183,796,037.0 | -4.68% |
| Jan, 2023 | $6.43 | $5.50 | $0.93 | 240,481,577.0 | -1.20% |
Telefonaktiebolaget L M Ericsson Adr Stock (ERIC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $6.82 | $5.67 | $1.15 | 220,348,932.0 | -8.32% |
| Nov, 2022 | $6.39 | $5.32 | $1.07 | 186,813,931.0 | +14.36% |
| Oct, 2022 | $6.54 | $5.16 | $1.38 | 276,907,515.0 | -2.96% |
| Sep, 2022 | $7.53 | $5.65 | $1.88 | 164,723,609.0 | -22.75% |
| Aug, 2022 | $7.81 | $7.12 | $0.69 | 113,293,766.0 | -1.46% |
| Jul, 2022 | $7.61 | $6.68 | $0.9278 | 118,876,041.0 | +1.89% |
| Jun, 2022 | $8.34 | $7.26 | $1.08 | 168,563,766.0 | -8.42% |
| May, 2022 | $8.43 | $7.30 | $1.13 | 157,608,997.0 | +1.51% |
| Apr, 2022 | $9.80 | $7.91 | $1.90 | 192,253,103.0 | -12.91% |
| Mar, 2022 | $9.60 | $7.57 | $2.03 | 313,194,024.0 | -1.51% |
| Feb, 2022 | $12.78 | $9.14 | $3.64 | 229,165,912.0 | -25.04% |
| Jan, 2022 | $12.39 | $10.54 | $1.85 | 168,696,508.0 | +13.89% |
6.01%
0.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):