Telefonaktiebolaget LM Ericsson (publ) (ERIC)
NASDAQ: ERIC · Real-Time Price · USD
11.30
+0.24 (2.17%)
At close: Apr 28, 2026, 4:00 PM EDT
11.31
+0.01 (0.09%)
After-hours: Apr 28, 2026, 7:07 PM EDT
ERIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.11 | 11.32 | 11.05 | 11.30 | 11.30 | 2.17% | 7,774,520 |
| Apr 27, 2026 | 11.28 | 11.41 | 11.04 | 11.06 | 11.06 | -1.86% | 7,545,560 |
| Apr 24, 2026 | 11.20 | 11.29 | 11.20 | 11.27 | 11.27 | -0.44% | 6,997,762 |
| Apr 23, 2026 | 11.54 | 11.55 | 11.14 | 11.32 | 11.32 | -1.31% | 9,854,890 |
| Apr 22, 2026 | 11.63 | 11.65 | 11.46 | 11.47 | 11.47 | -0.78% | 8,519,216 |
| Apr 21, 2026 | 11.81 | 11.83 | 11.51 | 11.56 | 11.56 | -1.78% | 18,452,253 |
| Apr 20, 2026 | 11.67 | 11.90 | 11.64 | 11.77 | 11.77 | 3.52% | 18,065,526 |
| Apr 17, 2026 | 12.13 | 12.14 | 11.27 | 11.37 | 11.37 | -6.50% | 44,126,753 |
| Apr 16, 2026 | 11.92 | 12.19 | 11.83 | 12.16 | 12.16 | 2.44% | 15,834,135 |
| Apr 15, 2026 | 12.00 | 12.00 | 11.70 | 11.87 | 11.87 | -1.17% | 11,816,228 |
| Apr 14, 2026 | 11.97 | 12.04 | 11.89 | 12.01 | 12.01 | -0.17% | 12,648,882 |
| Apr 13, 2026 | 11.72 | 12.07 | 11.69 | 12.03 | 12.03 | 1.26% | 13,620,629 |
| Apr 10, 2026 | 12.07 | 12.07 | 11.82 | 11.88 | 11.88 | -0.17% | 11,023,631 |
| Apr 9, 2026 | 11.93 | 11.97 | 11.78 | 11.90 | 11.90 | 0.42% | 10,513,183 |
| Apr 8, 2026 | 11.95 | 11.96 | 11.79 | 11.85 | 11.85 | 2.95% | 9,489,527 |
| Apr 7, 2026 | 11.39 | 11.53 | 11.30 | 11.51 | 11.51 | -0.26% | 8,700,521 |
| Apr 6, 2026 | 11.64 | 11.76 | 11.52 | 11.54 | 11.54 | -0.69% | 4,563,428 |
| Apr 2, 2026 | 11.13 | 11.63 | 11.07 | 11.62 | 11.62 | 1.48% | 5,508,762 |
| Apr 1, 2026 | 11.56 | 11.61 | 11.44 | 11.45 | 11.34 | 1.60% | 9,933,729 |
| Mar 31, 2026 | 11.25 | 11.30 | 11.00 | 11.27 | 11.16 | 2.18% | 10,820,868 |
| Mar 30, 2026 | 11.35 | 11.38 | 10.99 | 11.03 | 10.93 | -0.99% | 9,064,308 |
| Mar 27, 2026 | 11.17 | 11.35 | 11.08 | 11.14 | 11.04 | -2.62% | 7,165,568 |
| Mar 26, 2026 | 11.56 | 11.66 | 11.44 | 11.44 | 11.33 | -1.55% | 8,149,912 |
| Mar 25, 2026 | 11.60 | 11.66 | 11.51 | 11.62 | 11.51 | 1.40% | 5,901,733 |
| Mar 24, 2026 | 11.23 | 11.49 | 11.22 | 11.46 | 11.35 | 1.24% | 8,465,891 |
| Mar 23, 2026 | 11.25 | 11.47 | 11.18 | 11.32 | 11.21 | 1.25% | 9,311,044 |
| Mar 20, 2026 | 11.55 | 11.56 | 11.10 | 11.18 | 11.07 | -3.45% | 14,268,274 |
| Mar 19, 2026 | 11.30 | 11.62 | 11.28 | 11.58 | 11.47 | 0.96% | 11,692,779 |
| Mar 18, 2026 | 11.72 | 11.77 | 11.46 | 11.47 | 11.36 | -3.69% | 11,341,970 |
| Mar 17, 2026 | 11.86 | 12.12 | 11.84 | 11.91 | 11.80 | -0.50% | 14,917,761 |
| Mar 16, 2026 | 11.58 | 12.05 | 11.55 | 11.97 | 11.86 | 4.63% | 14,129,289 |
| Mar 13, 2026 | 11.82 | 12.00 | 11.39 | 11.44 | 11.33 | 0.18% | 9,646,693 |
| Mar 12, 2026 | 11.54 | 11.59 | 11.39 | 11.42 | 11.31 | -0.35% | 8,254,429 |
| Mar 11, 2026 | 11.38 | 11.54 | 11.32 | 11.46 | 11.35 | 1.42% | 9,748,005 |
| Mar 10, 2026 | 11.66 | 11.70 | 11.27 | 11.30 | 11.19 | -0.35% | 12,530,321 |
| Mar 9, 2026 | 10.91 | 11.35 | 10.82 | 11.34 | 11.23 | 1.89% | 11,625,896 |
| Mar 6, 2026 | 11.02 | 11.20 | 11.02 | 11.13 | 11.03 | -1.15% | 7,018,408 |
| Mar 5, 2026 | 11.32 | 11.42 | 11.10 | 11.26 | 11.15 | -1.31% | 6,808,300 |
| Mar 4, 2026 | 11.42 | 11.50 | 11.31 | 11.41 | 11.30 | 1.15% | 6,904,499 |
| Mar 3, 2026 | 11.11 | 11.31 | 10.90 | 11.28 | 11.17 | -1.74% | 5,702,866 |
| Mar 2, 2026 | 11.33 | 11.55 | 11.31 | 11.48 | 11.37 | -1.03% | 6,234,206 |
| Feb 27, 2026 | 11.40 | 11.64 | 11.36 | 11.60 | 11.49 | 2.75% | 8,023,097 |
| Feb 26, 2026 | 11.23 | 11.30 | 11.15 | 11.29 | 11.18 | 0.89% | 5,041,968 |
| Feb 25, 2026 | 11.07 | 11.21 | 11.06 | 11.19 | 11.08 | 1.45% | 14,312,713 |
| Feb 24, 2026 | 10.99 | 11.04 | 10.95 | 11.03 | 10.93 | -0.45% | 5,338,764 |
| Feb 23, 2026 | 11.20 | 11.24 | 11.06 | 11.08 | 10.98 | -2.21% | 5,432,650 |
| Feb 20, 2026 | 11.23 | 11.38 | 11.21 | 11.33 | 11.22 | 0.71% | 7,702,911 |
| Feb 19, 2026 | 11.11 | 11.28 | 11.08 | 11.25 | 11.14 | 0.72% | 7,334,001 |
| Feb 18, 2026 | 11.21 | 11.28 | 11.13 | 11.17 | 11.06 | -0.09% | 4,564,503 |
| Feb 17, 2026 | 11.03 | 11.19 | 11.01 | 11.18 | 11.07 | 0.99% | 4,328,503 |
| Feb 13, 2026 | 11.00 | 11.12 | 10.92 | 11.07 | 10.97 | 0.91% | 6,884,193 |
| Feb 12, 2026 | 11.00 | 11.12 | 10.82 | 10.97 | 10.87 | -1.53% | 10,200,515 |
| Feb 11, 2026 | 11.21 | 11.22 | 11.05 | 11.14 | 11.04 | -0.80% | 4,130,126 |
| Feb 10, 2026 | 11.37 | 11.38 | 11.22 | 11.23 | 11.12 | -0.71% | 5,127,696 |
| Feb 9, 2026 | 11.19 | 11.34 | 11.17 | 11.31 | 11.20 | 1.34% | 5,419,180 |
| Feb 6, 2026 | 11.09 | 11.16 | 11.01 | 11.16 | 11.06 | 2.01% | 7,450,672 |
| Feb 5, 2026 | 10.82 | 11.04 | 10.82 | 10.94 | 10.84 | -1.00% | 8,031,039 |
| Feb 4, 2026 | 11.20 | 11.25 | 10.95 | 11.05 | 10.95 | -0.54% | 6,739,610 |
| Feb 3, 2026 | 11.04 | 11.15 | 10.98 | 11.11 | 11.01 | 1.55% | 8,407,008 |
| Feb 2, 2026 | 10.81 | 11.00 | 10.81 | 10.94 | 10.84 | 1.30% | 8,274,436 |
| Jan 30, 2026 | 10.83 | 10.89 | 10.74 | 10.80 | 10.70 | -0.83% | 13,749,648 |
| Jan 29, 2026 | 11.03 | 11.04 | 10.78 | 10.89 | 10.79 | 0.09% | 14,632,469 |
| Jan 28, 2026 | 10.93 | 10.98 | 10.81 | 10.88 | 10.78 | -2.07% | 10,749,943 |
| Jan 27, 2026 | 10.98 | 11.22 | 10.97 | 11.11 | 11.01 | 4.03% | 20,233,482 |
| Jan 26, 2026 | 10.56 | 10.76 | 10.53 | 10.68 | 10.58 | 2.40% | 14,436,692 |
| Jan 23, 2026 | 10.39 | 10.53 | 10.32 | 10.43 | 10.33 | 8.87% | 32,263,311 |
| Jan 22, 2026 | 9.54 | 9.66 | 9.44 | 9.58 | 9.49 | 1.05% | 19,529,297 |
| Jan 21, 2026 | 9.36 | 9.54 | 9.35 | 9.48 | 9.39 | 0.74% | 17,034,352 |
| Jan 20, 2026 | 9.22 | 9.62 | 9.21 | 9.41 | 9.32 | -0.11% | 16,067,705 |
| Jan 16, 2026 | 9.48 | 9.50 | 9.36 | 9.42 | 9.33 | -0.84% | 6,535,584 |
| Jan 15, 2026 | 9.44 | 9.53 | 9.44 | 9.50 | 9.41 | 1.28% | 7,232,881 |
| Jan 14, 2026 | 9.40 | 9.46 | 9.34 | 9.38 | 9.29 | -0.21% | 5,318,039 |
| Jan 13, 2026 | 9.43 | 9.45 | 9.36 | 9.40 | 9.31 | -0.21% | 4,727,836 |
| Jan 12, 2026 | 9.34 | 9.45 | 9.34 | 9.42 | 9.33 | 0.86% | 5,438,031 |
| Jan 9, 2026 | 9.39 | 9.41 | 9.29 | 9.34 | 9.25 | -0.21% | 12,852,255 |
| Jan 8, 2026 | 9.57 | 9.59 | 9.34 | 9.36 | 9.27 | -4.88% | 14,840,272 |
| Jan 7, 2026 | 9.84 | 9.96 | 9.83 | 9.84 | 9.75 | 3.58% | 15,959,175 |
| Jan 6, 2026 | 9.49 | 9.55 | 9.40 | 9.50 | 9.41 | -0.42% | 7,071,165 |
| Jan 5, 2026 | 9.54 | 9.60 | 9.49 | 9.54 | 9.45 | 0.42% | 7,364,201 |
| Jan 2, 2026 | 9.69 | 9.70 | 9.44 | 9.50 | 9.41 | -1.55% | 8,360,666 |
| Dec 31, 2025 | 9.75 | 9.77 | 9.64 | 9.65 | 9.56 | -1.33% | 3,344,232 |
| Dec 30, 2025 | 9.76 | 9.82 | 9.73 | 9.78 | 9.69 | 0.93% | 8,286,458 |
| Dec 29, 2025 | 9.69 | 9.74 | 9.67 | 9.69 | 9.60 | 0.10% | 7,380,711 |
| Dec 26, 2025 | 9.71 | 9.71 | 9.65 | 9.68 | 9.59 | 0.10% | 2,885,645 |
| Dec 24, 2025 | 9.67 | 9.68 | 9.61 | 9.67 | 9.58 | -0.10% | 2,007,313 |
| Dec 23, 2025 | 9.71 | 9.75 | 9.68 | 9.68 | 9.59 | -0.31% | 3,439,515 |
| Dec 22, 2025 | 9.75 | 9.76 | 9.69 | 9.71 | 9.62 | 0.31% | 5,254,088 |
| Dec 19, 2025 | 9.64 | 9.72 | 9.64 | 9.68 | 9.59 | 0.73% | 8,262,208 |
| Dec 18, 2025 | 9.67 | 9.71 | 9.59 | 9.61 | 9.52 | 0.73% | 5,451,019 |
| Dec 17, 2025 | 9.58 | 9.66 | 9.54 | 9.54 | 9.45 | -0.83% | 6,547,768 |
| Dec 16, 2025 | 9.62 | 9.68 | 9.56 | 9.62 | 9.53 | 0.63% | 11,302,032 |
| Dec 15, 2025 | 9.60 | 9.62 | 9.55 | 9.56 | 9.47 | -0.10% | 5,364,435 |
| Dec 12, 2025 | 9.67 | 9.71 | 9.52 | 9.57 | 9.48 | -1.44% | 5,923,993 |
| Dec 11, 2025 | 9.75 | 9.80 | 9.67 | 9.71 | 9.62 | 1.36% | 9,478,826 |
| Dec 10, 2025 | 9.59 | 9.64 | 9.52 | 9.58 | 9.49 | -0.73% | 7,022,591 |
| Dec 9, 2025 | 9.64 | 9.69 | 9.60 | 9.65 | 9.56 | 0.84% | 6,234,550 |
| Dec 8, 2025 | 9.53 | 9.59 | 9.51 | 9.57 | 9.48 | 0.74% | 7,733,917 |
| Dec 5, 2025 | 9.53 | 9.58 | 9.49 | 9.50 | 9.41 | -0.21% | 4,477,094 |
| Dec 4, 2025 | 9.63 | 9.65 | 9.51 | 9.52 | 9.43 | -1.65% | 5,022,503 |
| Dec 3, 2025 | 9.60 | 9.70 | 9.51 | 9.68 | 9.59 | 0.62% | 9,940,267 |