Skip to main content
Telefonaktiebolaget LM Ericsson (publ) (ERIC)
NASDAQ: ERIC · Real-Time Price · USD
9.50
-0.02 (-0.21%)
At close: Dec 5, 2025, 4:00 PM EST
9.46
-0.04 (-0.42%)
After-hours: Dec 5, 2025, 7:36 PM EST

ERIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.539.589.499.509.50-0.21%4,476,958
Dec 4, 20259.639.659.519.529.52-1.65%5,021,459
Dec 3, 20259.609.709.519.689.680.62%9,939,193
Dec 2, 20259.609.669.599.629.620.94%6,689,907
Dec 1, 20259.629.669.519.539.53-0.73%9,170,126
Nov 28, 20259.539.629.529.609.600.52%3,746,988
Nov 26, 20259.539.609.539.559.550.53%7,969,916
Nov 25, 20259.449.549.419.509.501.06%10,341,889
Nov 24, 20259.399.439.359.409.40-12,229,098
Nov 21, 20259.329.489.319.409.401.18%13,919,385
Nov 20, 20259.509.589.289.299.29-0.32%18,001,968
Nov 19, 20259.459.479.279.329.32-1.89%14,430,072
Nov 18, 20259.489.559.459.509.50-1.35%12,472,532
Nov 17, 20259.689.779.619.639.63-0.93%11,892,472
Nov 14, 20259.749.829.699.729.72-1.32%9,639,313
Nov 13, 20259.9710.089.849.859.85-1.40%17,644,860
Nov 12, 20259.9110.029.879.999.991.22%13,283,766
Nov 11, 20259.869.909.849.879.871.33%11,340,191
Nov 10, 20259.7410.099.629.749.740.10%19,167,857
Nov 7, 20259.719.749.619.739.73-0.10%13,858,337
Nov 6, 20259.779.869.719.749.74-0.10%13,266,700
Nov 5, 20259.759.869.749.759.75-0.61%9,049,381
Nov 4, 20259.9610.029.809.819.81-4.48%16,216,053
Nov 3, 202510.2710.3510.1910.2710.271.78%15,075,257
Oct 31, 202510.0610.139.9510.0910.09-0.49%14,808,097
Oct 30, 20259.9610.359.9510.1410.140.40%21,092,072
Oct 29, 202510.2510.2710.0310.1010.103.48%30,128,475
Oct 28, 20259.439.999.409.769.763.50%60,582,174
Oct 27, 20259.509.539.419.439.43-0.21%14,380,948
Oct 24, 20259.559.559.349.459.45-0.32%22,554,486
Oct 23, 20259.519.629.469.489.48-0.32%23,139,713
Oct 22, 20259.529.589.389.519.51-0.73%19,457,137
Oct 21, 20259.529.649.519.589.580.84%15,126,789
Oct 20, 20259.529.549.459.509.50-0.42%16,424,056
Oct 17, 20259.489.579.459.549.540.63%15,653,333
Oct 16, 20259.619.679.489.489.48-1.76%19,093,731
Oct 15, 20259.759.769.529.659.65-2.03%30,123,727
Oct 14, 20259.429.879.419.859.8520.56%62,693,443
Oct 13, 20258.228.258.128.178.17-0.85%20,617,032
Oct 10, 20258.458.518.208.248.240.49%19,557,189
Oct 9, 20258.488.498.158.208.20-3.98%16,241,876
Oct 8, 20258.448.578.448.548.541.30%17,587,091
Oct 7, 20258.448.488.388.438.430.12%10,311,965
Oct 6, 20258.458.568.408.428.42-9,830,919
Oct 3, 20258.358.438.348.428.420.84%14,977,226
Oct 2, 20258.378.398.278.358.350.12%9,836,321
Oct 1, 20258.288.358.268.348.340.85%10,001,203
Sep 30, 20258.118.298.108.278.271.97%16,807,073
Sep 29, 20258.108.138.058.118.11-0.98%16,538,580
Sep 26, 20258.158.218.148.198.090.74%10,213,406
Sep 25, 20258.118.178.088.138.03-0.85%14,090,278
Sep 24, 20258.238.258.148.208.10-1.44%12,250,766
Sep 23, 20258.278.388.268.328.222.84%14,820,143
Sep 22, 20258.088.148.078.097.990.25%10,344,680
Sep 19, 20258.078.128.068.077.97-11,505,277
Sep 18, 20258.018.098.018.077.970.88%10,909,856
Sep 17, 20257.968.087.958.007.900.50%13,262,510
Sep 16, 20257.937.977.927.967.860.25%9,295,067
Sep 15, 20257.897.977.877.947.840.25%9,317,896
Sep 12, 20257.997.997.877.927.82-1.61%11,747,590
Sep 11, 20257.998.067.948.057.951.13%12,325,646
Sep 10, 20258.018.067.947.967.86-0.75%8,560,733
Sep 9, 20257.988.057.978.027.921.52%13,019,254
Sep 8, 20257.957.967.877.907.80-1.37%10,902,441
Sep 5, 20258.008.047.948.017.910.88%11,581,573
Sep 4, 20257.867.967.847.947.841.15%12,245,378
Sep 3, 20257.827.877.797.857.751.29%12,984,106
Sep 2, 20257.797.877.717.757.65-1.52%9,347,364
Aug 29, 20257.867.947.867.877.77-0.51%7,557,159
Aug 28, 20257.927.937.877.917.81-6,020,056
Aug 27, 20257.867.927.817.917.810.25%6,683,176
Aug 26, 20257.927.997.897.897.79-0.50%9,563,836
Aug 25, 20257.917.957.897.937.83-11,684,127
Aug 22, 20257.777.947.777.937.833.12%10,434,880
Aug 21, 20257.667.697.627.697.60-0.39%7,014,742
Aug 20, 20257.677.727.647.727.630.39%6,457,170
Aug 19, 20257.737.777.687.697.60-6,006,326
Aug 18, 20257.657.697.617.697.60-0.26%6,253,352
Aug 15, 20257.717.737.687.717.621.31%5,613,058
Aug 14, 20257.627.637.587.617.52-0.39%4,807,476
Aug 13, 20257.627.667.617.647.550.39%5,749,038
Aug 12, 20257.547.637.537.617.521.87%9,625,262
Aug 11, 20257.507.547.477.477.38-0.53%5,470,575
Aug 8, 20257.507.557.487.517.420.13%6,315,407
Aug 7, 20257.497.527.457.507.411.49%11,690,223
Aug 6, 20257.387.417.377.397.300.14%7,792,966
Aug 5, 20257.407.427.367.387.29-0.14%7,535,163
Aug 4, 20257.347.417.337.397.301.93%11,694,258
Aug 1, 20257.247.277.177.257.160.42%16,451,633
Jul 31, 20257.197.287.187.227.130.28%12,357,998
Jul 30, 20257.287.287.167.207.11-2.31%18,138,472
Jul 29, 20257.377.407.347.377.28-0.54%8,923,284
Jul 28, 20257.447.467.397.417.32-1.07%6,788,507
Jul 25, 20257.427.497.397.497.400.27%11,750,829
Jul 24, 20257.597.597.467.477.38-2.35%17,992,372
Jul 23, 20257.517.657.517.657.561.59%12,452,096
Jul 22, 20257.477.587.447.537.440.80%28,397,973
Jul 21, 20257.457.507.397.477.380.13%16,448,060
Jul 18, 20257.507.527.427.467.371.08%15,819,242
Jul 17, 20257.377.417.327.387.290.14%25,707,683