Skip to main content
Telefonaktiebolaget LM Ericsson (publ) (ERIC)
NASDAQ: ERIC · Real-Time Price · USD
11.41
+0.13 (1.15%)
At close: Mar 4, 2026, 4:00 PM EST
11.37
-0.04 (-0.35%)
Pre-market: Mar 5, 2026, 4:57 AM EST

ERIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202611.4211.5011.3111.4111.411.15%6,893,628
Mar 3, 202611.1111.3110.9011.2811.28-1.74%5,696,449
Mar 2, 202611.3311.5511.3111.4811.48-1.03%6,220,430
Feb 27, 202611.4011.6411.3611.6011.602.75%8,011,427
Feb 26, 202611.2311.3011.1511.2911.290.89%5,040,783
Feb 25, 202611.0711.2111.0611.1911.191.45%9,862,482
Feb 24, 202610.9911.0410.9511.0311.03-0.45%5,338,163
Feb 23, 202611.2011.2411.0611.0811.08-2.21%5,432,100
Feb 20, 202611.2311.3811.2111.3311.330.71%7,700,890
Feb 19, 202611.1111.2811.0811.2511.250.72%7,332,926
Feb 18, 202611.2111.2811.1311.1711.17-0.09%4,564,235
Feb 17, 202611.0311.1911.0111.1811.180.99%4,328,503
Feb 13, 202611.0011.1210.9211.0711.070.91%6,884,193
Feb 12, 202611.0011.1210.8210.9710.97-1.53%10,200,515
Feb 11, 202611.2111.2211.0511.1411.14-0.80%4,130,126
Feb 10, 202611.3711.3811.2211.2311.23-0.71%5,127,696
Feb 9, 202611.1911.3411.1711.3111.311.34%5,419,180
Feb 6, 202611.0911.1611.0111.1611.162.01%7,450,672
Feb 5, 202610.8211.0410.8210.9410.94-1.00%8,031,039
Feb 4, 202611.2011.2510.9511.0511.05-0.54%6,739,610
Feb 3, 202611.0411.1510.9811.1111.111.55%8,407,008
Feb 2, 202610.8111.0010.8110.9410.941.30%8,274,436
Jan 30, 202610.8310.8910.7410.8010.80-0.83%13,749,648
Jan 29, 202611.0311.0410.7810.8910.890.09%14,632,469
Jan 28, 202610.9310.9810.8110.8810.88-2.07%10,749,943
Jan 27, 202610.9811.2210.9711.1111.114.03%20,233,482
Jan 26, 202610.5610.7610.5310.6810.682.40%14,436,692
Jan 23, 202610.3910.5310.3210.4310.438.87%32,263,311
Jan 22, 20269.549.669.449.589.581.05%19,529,297
Jan 21, 20269.369.549.359.489.480.74%17,034,352
Jan 20, 20269.229.629.219.419.41-0.11%16,067,705
Jan 16, 20269.489.509.369.429.42-0.84%6,535,584
Jan 15, 20269.449.539.449.509.501.28%7,232,881
Jan 14, 20269.409.469.349.389.38-0.21%5,318,039
Jan 13, 20269.439.459.369.409.40-0.21%4,727,836
Jan 12, 20269.349.459.349.429.420.86%5,438,031
Jan 9, 20269.399.419.299.349.34-0.21%12,852,255
Jan 8, 20269.579.599.349.369.36-4.88%14,840,272
Jan 7, 20269.849.969.839.849.843.58%15,959,175
Jan 6, 20269.499.559.409.509.50-0.42%7,071,165
Jan 5, 20269.549.609.499.549.540.42%7,364,201
Jan 2, 20269.699.709.449.509.50-1.55%8,360,666
Dec 31, 20259.759.779.649.659.65-1.33%3,344,232
Dec 30, 20259.769.829.739.789.780.93%8,286,458
Dec 29, 20259.699.749.679.699.690.10%7,380,711
Dec 26, 20259.719.719.659.689.680.10%2,885,645
Dec 24, 20259.679.689.619.679.67-0.10%2,007,313
Dec 23, 20259.719.759.689.689.68-0.31%3,439,515
Dec 22, 20259.759.769.699.719.710.31%5,254,088
Dec 19, 20259.649.729.649.689.680.73%8,262,208
Dec 18, 20259.679.719.599.619.610.73%5,451,019
Dec 17, 20259.589.669.549.549.54-0.83%6,547,768
Dec 16, 20259.629.689.569.629.620.63%11,302,032
Dec 15, 20259.609.629.559.569.56-0.10%5,364,435
Dec 12, 20259.679.719.529.579.57-1.44%5,923,993
Dec 11, 20259.759.809.679.719.711.36%9,478,826
Dec 10, 20259.599.649.529.589.58-0.73%7,022,591
Dec 9, 20259.649.699.609.659.650.84%6,234,550
Dec 8, 20259.539.599.519.579.570.74%7,733,917
Dec 5, 20259.539.589.499.509.50-0.21%4,477,094
Dec 4, 20259.639.659.519.529.52-1.65%5,022,503
Dec 3, 20259.609.709.519.689.680.62%9,940,267
Dec 2, 20259.609.669.599.629.620.94%6,690,150
Dec 1, 20259.629.669.519.539.53-0.73%9,170,732
Nov 28, 20259.539.629.529.609.600.52%3,747,232
Nov 26, 20259.539.609.539.559.550.53%7,970,179
Nov 25, 20259.449.549.419.509.501.06%10,341,905
Nov 24, 20259.399.439.359.409.40-12,229,293
Nov 21, 20259.329.489.319.409.401.18%13,919,987
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