Embraer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	62.13	63.84	61.87	63.75	63.75	1.51%	2,157,438
Jun 25, 2026	62.45	64.16	62.43	62.80	62.80	1.83%	932,058
Jun 24, 2026	61.58	62.24	60.96	61.67	61.67	0.97%	934,003
Jun 23, 2026	59.72	61.09	59.62	61.08	61.08	0.20%	856,010
Jun 22, 2026	60.84	61.50	60.33	60.96	60.96	0.43%	691,700
Jun 18, 2026	62.57	62.93	60.59	60.70	60.70	-0.99%	1,172,287
Jun 17, 2026	60.86	63.37	60.86	61.31	61.31	2.32%	2,065,370
Jun 16, 2026	61.72	61.85	59.72	59.92	59.92	-2.57%	1,048,240
Jun 15, 2026	61.58	62.49	61.10	61.50	61.50	6.40%	3,046,567
Jun 12, 2026	56.45	58.05	56.40	57.80	57.80	3.03%	1,264,973
Jun 11, 2026	53.94	56.44	53.56	56.10	56.10	4.24%	1,248,492
Jun 10, 2026	55.76	56.12	53.63	53.82	53.82	-4.40%	1,171,158
Jun 9, 2026	57.13	57.84	54.93	56.30	56.30	-0.42%	1,254,354
Jun 8, 2026	57.33	57.81	56.44	56.54	56.54	-0.25%	922,878
Jun 5, 2026	56.35	58.03	56.18	56.68	56.68	0.30%	1,448,195
Jun 4, 2026	55.80	56.68	55.53	56.51	56.51	2.37%	983,575
Jun 3, 2026	56.07	56.12	54.71	55.20	55.20	-3.61%	1,805,472
Jun 2, 2026	56.62	58.36	56.44	57.27	57.27	0.54%	1,188,787
Jun 1, 2026	57.02	57.72	56.65	56.96	56.96	-1.37%	1,408,407
May 29, 2026	57.76	58.63	56.61	57.75	57.75	-1.11%	1,717,059
May 28, 2026	58.36	59.02	57.57	58.40	58.40	0.57%	1,028,072
May 27, 2026	58.59	59.07	57.44	58.07	58.07	0.29%	957,869
May 26, 2026	57.40	58.60	56.96	57.90	57.90	0.56%	1,315,917
May 22, 2026	56.61	58.45	56.22	57.58	57.58	1.88%	1,458,438
May 21, 2026	55.56	57.19	55.24	56.52	56.52	0.07%	1,674,897
May 20, 2026	55.28	56.65	54.61	56.48	56.48	3.98%	2,612,104
May 19, 2026	55.49	55.61	53.91	54.32	54.32	-3.67%	2,682,539
May 18, 2026	56.52	57.35	55.47	56.39	56.39	1.13%	2,574,334
May 15, 2026	57.34	57.69	55.74	55.76	55.76	-5.03%	2,393,176
May 14, 2026	59.00	59.13	57.56	58.72	58.71	0.79%	1,164,691
May 13, 2026	58.53	59.94	57.50	58.26	58.25	-2.84%	1,952,461
May 12, 2026	59.25	60.36	58.81	59.96	59.95	-0.66%	2,621,569
May 11, 2026	61.13	61.85	60.20	60.36	60.35	0.42%	2,412,798
May 8, 2026	64.57	64.57	59.43	60.11	60.10	-11.28%	5,626,549
May 7, 2026	68.15	68.82	67.54	67.75	67.74	-0.98%	1,364,894
May 6, 2026	66.21	68.66	65.91	68.42	68.41	7.02%	1,862,132
May 5, 2026	64.76	65.46	63.62	63.93	63.92	0.49%	1,188,349
May 4, 2026	62.41	65.58	62.16	63.62	63.61	1.61%	1,272,929
May 1, 2026	62.56	63.31	61.51	62.61	62.60	-0.14%	980,184
Apr 30, 2026	61.86	62.75	61.48	62.70	62.69	3.14%	1,428,783
Apr 29, 2026	62.81	62.89	60.50	60.79	60.78	-3.72%	1,450,853
Apr 28, 2026	62.18	63.37	61.72	63.14	63.13	0.10%	1,280,788
Apr 27, 2026	62.80	63.44	62.50	63.08	63.07	0.73%	1,366,104
Apr 24, 2026	63.21	63.22	62.24	62.62	62.61	-0.70%	1,257,127
Apr 23, 2026	64.40	64.65	62.80	63.06	63.05	-2.05%	1,521,562
Apr 22, 2026	66.60	66.66	64.00	64.38	64.37	-2.16%	968,043
Apr 21, 2026	67.64	68.24	65.53	65.80	65.79	-3.21%	615,826
Apr 20, 2026	67.58	68.44	67.12	67.98	67.97	0.03%	1,190,626
Apr 17, 2026	68.69	70.28	67.80	67.96	67.95	2.63%	1,312,540
Apr 16, 2026	68.14	68.41	64.81	66.22	66.21	-2.85%	1,363,027
Apr 15, 2026	70.09	70.70	68.15	68.16	68.15	-1.87%	1,755,481
Apr 14, 2026	70.89	71.68	69.40	69.46	69.45	-0.34%	2,585,765
Apr 13, 2026	68.08	70.09	68.00	69.70	69.69	1.28%	1,113,914
Apr 10, 2026	68.01	69.13	67.44	68.82	68.81	1.87%	1,320,091
Apr 9, 2026	66.85	68.27	66.36	67.56	67.55	1.20%	1,033,900
Apr 8, 2026	67.79	68.17	65.44	66.76	66.75	6.09%	1,867,675
Apr 7, 2026	63.25	63.33	61.83	62.93	62.92	-0.96%	1,061,583
Apr 6, 2026	62.16	64.00	62.12	63.54	63.53	1.24%	1,258,484
Apr 2, 2026	60.10	62.80	59.88	62.76	62.75	0.59%	1,631,044
Apr 1, 2026	60.83	63.64	60.79	62.39	62.38	5.14%	2,667,820
Mar 31, 2026	57.13	59.40	56.20	59.34	59.33	6.75%	1,650,834
Mar 30, 2026	56.00	56.51	54.80	55.59	55.58	-0.70%	2,587,680
Mar 27, 2026	56.50	57.63	55.84	55.98	55.97	-2.00%	1,432,934
Mar 26, 2026	57.63	58.02	56.51	57.12	57.11	-3.02%	1,546,258
Mar 25, 2026	59.46	60.28	58.67	58.90	58.89	1.85%	1,875,079
Mar 24, 2026	57.50	58.51	56.37	57.83	57.82	-1.50%	2,016,760
Mar 23, 2026	57.06	59.67	56.07	58.71	58.70	7.53%	2,463,089
Mar 20, 2026	57.89	57.97	54.28	54.60	54.59	-5.96%	2,192,837
Mar 19, 2026	56.86	58.48	56.02	58.06	58.05	-1.44%	1,850,337
Mar 18, 2026	58.42	59.61	58.31	58.91	58.90	0.60%	1,944,644
Mar 17, 2026	59.99	60.57	57.97	58.56	58.55	-0.75%	1,519,127
Mar 16, 2026	57.16	59.82	57.16	59.00	58.99	5.68%	1,873,924
Mar 13, 2026	57.04	57.80	55.27	55.83	55.82	-1.50%	2,220,889
Mar 12, 2026	63.64	63.76	56.61	56.68	56.67	-12.92%	4,284,265
Mar 11, 2026	64.94	66.30	64.45	65.09	65.08	-1.08%	1,438,128
Mar 10, 2026	64.44	67.66	64.02	65.80	65.79	2.13%	2,164,068
Mar 9, 2026	60.67	64.51	59.73	64.43	64.42	4.44%	2,135,664
Mar 6, 2026	63.52	64.43	60.97	61.69	61.68	-7.19%	2,414,624
Mar 5, 2026	69.21	69.65	65.79	66.47	66.46	-6.00%	1,552,935
Mar 4, 2026	70.41	71.08	69.86	70.71	70.70	2.36%	898,410
Mar 3, 2026	69.00	70.23	67.39	69.08	69.07	-3.90%	1,052,288
Mar 2, 2026	70.82	72.57	70.49	71.88	71.87	-0.47%	827,966
Feb 27, 2026	71.91	72.63	71.43	72.22	72.21	-1.45%	590,738
Feb 26, 2026	71.55	73.34	70.73	73.28	73.27	2.16%	954,447
Feb 25, 2026	73.28	73.47	71.12	71.73	71.72	-1.71%	671,662
Feb 24, 2026	73.41	73.42	72.34	72.98	72.97	0.66%	1,041,494
Feb 23, 2026	73.76	74.48	72.22	72.50	72.49	-2.37%	1,120,098
Feb 20, 2026	72.11	74.85	71.58	74.26	74.25	2.57%	915,560
Feb 19, 2026	71.62	72.75	71.18	72.40	72.39	0.49%	579,040
Feb 18, 2026	72.34	73.54	71.61	72.05	72.04	0.76%	1,046,305
Feb 17, 2026	70.99	72.05	69.65	71.51	71.50	0.66%	443,898
Feb 13, 2026	71.95	72.22	70.67	71.04	71.03	-0.57%	806,506
Feb 12, 2026	72.63	73.21	71.29	71.45	71.44	-1.37%	861,389
Feb 11, 2026	72.94	73.17	71.29	72.44	72.43	0.24%	651,859
Feb 10, 2026	72.41	72.72	71.61	72.27	72.26	-0.30%	649,028
Feb 9, 2026	71.45	72.77	71.26	72.49	72.48	2.11%	729,572
Feb 6, 2026	70.09	71.01	68.89	70.99	70.98	1.97%	1,137,725
Feb 5, 2026	69.78	70.62	68.16	69.62	69.61	-0.43%	1,002,460
Feb 4, 2026	72.79	72.93	68.71	69.92	69.91	-4.57%	1,358,350
Feb 3, 2026	75.00	75.00	72.33	73.27	73.26	-0.76%	1,346,460