Dark

ERIC
Ericsson
stock NASDAQ ADR

Market Open

Jul 30, 2025 3:04:28 PM EDT

7.16USD-2.782%(-0.21)14,250,290

7.16Bid 7.17Ask 0.01Spread

Pre-market

Jul 30, 2025 9:28:30 AM EDT

7.28USD-1.221%(-0.09)33,445

After-hours

Jul 29, 2025 4:00:30 PM EDT

7.37USD+0.204%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-30	7.2700	7.2700	7.1600	7.1600	-2.849%	14,250,290	0.000%
2025-07-29	7.3680	7.4000	7.3400	7.3700	-0.540%	8,923,284	-2.849%
2025-07-28	7.4400	7.4600	7.3900	7.4100	-1.068%	6,788,507	-3.374%
2025-07-25	7.4200	7.4900	7.3900	7.4900	+0.268%	11,750,829	-4.406%
2025-07-24	7.5900	7.5900	7.4600	7.4700	-2.353%	17,992,372	-4.150%
2025-07-23	7.5100	7.6500	7.5050	7.6500	+1.594%	12,452,096	-6.405%
2025-07-22	7.4700	7.5800	7.4400	7.5300	+0.803%	28,397,973	-4.914%
2025-07-21	7.4500	7.5000	7.3900	7.4700	+0.134%	16,448,060	-4.150%
2025-07-18	7.5000	7.5200	7.4200	7.4600	+1.084%	15,819,242	-4.021%
2025-07-17	7.3650	7.4100	7.3200	7.3800	+0.136%	25,707,683	-2.981%
2025-07-16	7.4100	7.4900	7.3100	7.3700	+2.078%	43,594,339	-2.849%
2025-07-15	7.6600	7.6750	7.1600	7.2200	-7.908%	72,339,391	-0.831%
2025-07-14	8.0200	8.0799	7.8150	7.8400	-2.488%	31,015,173	-8.673%
2025-07-11	8.1100	8.1100	8.0050	8.0400	-1.711%	17,839,189	-10.945%
2025-07-10	8.2100	8.2150	8.1300	8.1800	-0.122%	18,300,815	-12.469%
2025-07-09	8.5100	8.5200	8.1200	8.1900	-4.098%	32,363,245	-12.576%
2025-07-08	8.5400	8.6200	8.5200	8.5400	-0.117%	14,603,581	-16.159%
2025-07-07	8.5300	8.6400	8.5300	8.5500	+0.117%	14,416,790	-16.257%
2025-07-03	8.5100	8.5900	8.5000	8.5400	0.000%	14,541,403	-16.159%
2025-07-02	8.4800	8.5600	8.4700	8.5400	-0.117%	18,406,821	-16.159%
2025-07-01	8.4300	8.5700	8.4201	8.5500	+0.825%	22,514,298	-16.257%
2025-06-30	8.3900	8.4900	8.3800	8.4800	+0.474%	15,307,441	-15.566%
2025-06-27	8.4300	8.4900	8.4000	8.4400	+0.957%	17,225,244	-15.166%
2025-06-26	8.3800	8.4050	8.3450	8.3600	+0.360%	22,276,221	-14.354%
2025-06-25	8.3200	8.3400	8.2900	8.3300	-0.597%	13,881,944	-14.046%
2025-06-24	8.3700	8.4200	8.3400	8.3800	+1.946%	16,338,637	-14.558%
2025-06-23	8.0320	8.2261	8.0300	8.2200	-0.964%	23,145,117	-12.895%
2025-06-20	8.3400	8.3550	8.2500	8.3000	-0.360%	11,207,658	-13.735%
2025-06-18	8.3700	8.4000	8.3100	8.3300	+0.604%	15,413,259	-14.046%
2025-06-17	8.3900	8.4100	8.2700	8.2800	-2.128%	13,201,427	-13.527%
2025-06-16	8.4200	8.5400	8.4100	8.4600	+0.955%	15,894,916	-15.366%
2025-06-13	8.3300	8.4000	8.3300	8.3800	-1.412%	23,092,376	-14.558%
2025-06-12	8.4900	8.5400	8.4500	8.5000	+0.711%	14,267,041	-15.765%
2025-06-11	8.4800	8.5100	8.4150	8.4400	-0.354%	12,257,663	-15.166%
2025-06-10	8.5450	8.5450	8.4400	8.4700	-0.236%	12,297,356	-15.466%
2025-06-09	8.5000	8.5350	8.4800	8.4900	-0.469%	9,887,532	-15.665%
2025-06-06	8.5200	8.5800	8.5000	8.5300	+0.235%	9,449,429	-16.061%
2025-06-05	8.6400	8.6400	8.4901	8.5100	-0.351%	26,899,759	-15.864%
2025-06-04	8.5500	8.6200	8.5300	8.5400	+0.471%	23,672,236	-16.159%
2025-06-03	8.4800	8.5200	8.4300	8.5000	-0.585%	20,357,588	-15.765%
2025-06-02	8.5100	8.5700	8.4500	8.5500	+1.064%	27,849,279	-16.257%
2025-05-30	8.4500	8.4750	8.3600	8.4600	-0.704%	24,912,004	-15.366%
2025-05-29	8.5750	8.5750	8.4700	8.5200	-0.234%	16,764,367	-15.962%
2025-05-28	8.6300	8.6400	8.5300	8.5400	-1.613%	13,846,014	-16.159%
2025-05-27	8.7400	8.7500	8.6600	8.6800	+0.231%	23,297,403	-17.512%
2025-05-23	8.5900	8.7000	8.5800	8.6600	-1.254%	28,475,057	-17.321%
2025-05-22	8.7900	8.8400	8.7500	8.7700	-1.016%	25,468,483	-18.358%
2025-05-21	8.8300	8.9950	8.8100	8.8600	+1.026%	39,355,577	-19.187%
2025-05-20	8.6600	8.7900	8.6600	8.7700	+2.214%	29,034,327	-18.358%
2025-05-19	8.4600	8.6100	8.4550	8.5800	+1.299%	23,870,724	-16.550%
2025-05-16	8.4905	8.5200	8.4500	8.4700	+0.118%	21,548,820	-15.466%
2025-05-15	8.4100	8.5100	8.3900	8.4600	+1.805%	41,680,764	-15.366%
2025-05-14	8.4300	8.4400	8.2900	8.3100	-1.657%	35,133,593	-13.839%
2025-05-13	8.4750	8.5100	8.4300	8.4500	+0.595%	25,175,023	-15.266%
2025-05-12	8.3800	8.4400	8.3250	8.4000	+1.327%	23,564,460	-14.762%
2025-05-09	8.2700	8.3100	8.2300	8.2900	+0.121%	25,453,196	-13.631%
2025-05-08	8.3850	8.3900	8.2600	8.2800	-0.957%	22,143,633	-13.527%
2025-05-07	8.3000	8.4200	8.2900	8.3600	+0.360%	19,053,307	-14.354%
2025-05-06	8.3100	8.3800	8.2500	8.3300	+0.970%	27,132,341	-14.046%
2025-05-05	8.2850	8.3500	8.2500	8.2500	-1.079%	16,182,365	-13.212%
2025-05-02	8.4150	8.4251	8.2900	8.3400	+1.337%	29,241,389	-14.149%
2025-05-01	8.2500	8.3500	8.2250	8.2300	-0.121%	20,181,313	-13.001%
2025-04-30	8.3300	8.3650	8.1301	8.2400	-0.723%	24,560,242	-13.107%
2025-04-29	8.2700	8.3400	8.2400	8.3000	+0.728%	29,210,787	-13.735%
2025-04-28	8.2500	8.3000	8.2100	8.2400	+0.611%	30,114,236	-13.107%
2025-04-25	8.2500	8.2600	8.1600	8.1900	-0.486%	24,266,479	-12.576%
2025-04-24	8.3050	8.3100	8.1600	8.2300	-0.963%	35,696,545	-13.001%
2025-04-23	8.3100	8.3900	8.2400	8.3100	-1.423%	36,581,236	-13.839%
2025-04-22	8.3300	8.4500	8.3100	8.4300	+3.436%	31,108,764	-15.065%
2025-04-21	8.1300	8.2900	8.0600	8.1500	-0.245%	22,786,599	-12.147%
2025-04-17	8.0600	8.2550	8.0100	8.1700	+2.897%	26,277,970	-12.362%
2025-04-16	7.9800	8.1000	7.8800	7.9400	-1.611%	37,588,337	-9.824%
2025-04-15	7.9600	8.1250	7.9300	8.0700	+8.322%	46,513,376	-11.276%
2025-04-14	7.4100	7.5600	7.3999	7.4500	+2.195%	42,239,642	-3.893%
2025-04-11	7.0800	7.3288	7.0550	7.2900	+2.532%	28,934,757	-1.783%
2025-04-10	7.1900	7.1900	6.9300	7.1100	-1.660%	42,519,093	+0.703%
2025-04-09	6.6800	7.2850	6.6401	7.2300	+6.795%	34,011,158	-0.968%
2025-04-08	6.9800	7.1100	6.6850	6.7700	-1.884%	39,648,602	+5.761%
2025-04-07	6.6850	7.2350	6.6400	6.9000	-1.004%	39,605,912	+3.768%
2025-04-04	7.1700	7.2200	6.9600	6.9700	-6.818%	28,080,700	+2.726%
2025-04-03	7.7700	7.7900	7.4800	7.4800	-3.979%	29,123,158	-4.278%
2025-04-02	7.6800	7.8000	7.6200	7.7900	0.000%	25,293,463	-8.087%
2025-04-01	7.8500	7.8750	7.7400	7.7900	+0.387%	21,420,537	-8.087%
2025-03-31	7.6800	7.7700	7.6401	7.7600	-0.257%	18,042,668	-7.732%
2025-03-28	7.8600	7.9200	7.7500	7.7800	-1.018%	20,976,856	-7.969%
2025-03-27	7.9800	8.0000	7.8144	7.8600	-3.912%	32,404,496	-8.906%
2025-03-26	8.2900	8.3000	8.1600	8.1800	-0.728%	21,399,685	-12.469%
2025-03-25	8.3500	8.3800	8.2100	8.2400	+0.243%	18,697,443	-13.107%
2025-03-24	8.2100	8.2500	8.1500	8.2200	+0.612%	22,898,133	-12.895%
2025-03-21	8.2000	8.2500	8.1100	8.1700	-0.970%	21,473,252	-12.362%
2025-03-20	8.1600	8.2800	8.1500	8.2500	+0.487%	21,046,185	-13.212%
2025-03-19	8.1500	8.2500	8.1301	8.2100	+0.244%	15,444,145	-12.789%
2025-03-18	8.2000	8.2700	8.1705	8.1900	-0.607%	26,757,589	-12.576%
2025-03-17	8.1700	8.2800	8.1700	8.2400	+0.488%	13,530,254	-13.107%
2025-03-14	8.0700	8.2100	8.0700	8.2000	+3.797%	25,612,076	-12.683%
2025-03-13	7.9700	8.0200	7.8900	7.9000	-1.496%	23,170,702	-9.367%
2025-03-12	8.2400	8.2450	7.9300	8.0200	-2.670%	33,163,456	-10.723%
2025-03-11	8.4000	8.4500	8.1600	8.2400	-2.021%	31,047,713	-13.107%
2025-03-10	8.5500	8.6100	8.2900	8.4100	-2.887%	24,841,782	-14.863%
2025-03-07	8.5700	8.6700	8.5400	8.6600	+2.364%	22,636,060	-17.321%
2025-03-06	8.5900	8.6100	8.4200	8.4600	-1.970%	19,799,917	-15.366%
2025-03-05	8.4500	8.6399	8.4300	8.6300	+5.116%	25,182,513	-17.034%
2025-03-04	8.1800	8.3100	8.0850	8.2100	-1.084%	27,252,050	-12.789%
2025-03-03	8.3650	8.4900	8.2401	8.3000	+0.728%	29,171,410	-13.735%
2025-02-28	8.2000	8.2600	8.0900	8.2400	+0.243%	35,043,850	-13.107%
2025-02-27	8.3100	8.3400	8.2100	8.2200	-0.605%	22,155,294	-12.895%
2025-02-26	8.2700	8.3700	8.2400	8.2700	-0.361%	17,606,830	-13.422%
2025-02-25	8.2000	8.3300	8.1200	8.3000	+4.534%	22,573,462	-13.735%
2025-02-24	8.0400	8.0500	7.9100	7.9400	+0.379%	17,206,240	-9.824%
2025-02-21	8.0000	8.0100	7.8900	7.9100	-1.248%	10,789,624	-9.482%
2025-02-20	7.9600	8.0475	7.9100	8.0100	+1.779%	15,940,004	-10.612%
2025-02-19	7.8400	7.8900	7.8200	7.8700	-0.506%	8,209,075	-9.022%
2025-02-18	7.9200	7.9699	7.8900	7.9100	+0.508%	11,348,847	-9.482%
2025-02-14	7.9100	7.9700	7.8600	7.8700	-0.506%	7,776,140	-9.022%
2025-02-13	7.7720	7.9100	7.7720	7.9100	+1.022%	9,487,309	-9.482%
2025-02-12	7.7600	7.8400	7.7300	7.8300	+1.163%	12,165,341	-8.557%
2025-02-11	7.7050	7.7700	7.6750	7.7400	+1.176%	12,509,528	-7.494%
2025-02-10	7.6300	7.6800	7.6000	7.6500	+1.057%	9,923,155	-6.405%
2025-02-07	7.5900	7.6300	7.5300	7.5700	+0.265%	18,078,320	-5.416%
2025-02-06	7.6100	7.6400	7.5101	7.5500	-0.658%	13,065,790	-5.166%
2025-02-05	7.5800	7.6200	7.5600	7.6000	+1.064%	16,382,139	-5.789%
2025-02-04	7.4300	7.5500	7.4300	7.5200	+0.669%	18,707,616	-4.787%
2025-02-03	7.3701	7.5200	7.3521	7.4700	-0.267%	21,216,509	-4.150%
2025-01-31	7.5800	7.5900	7.4600	7.4900	-2.979%	26,013,506	-4.406%
2025-01-30	7.7300	7.7600	7.6700	7.7200	+1.713%	15,700,594	-7.254%
2025-01-29	7.6600	7.7100	7.5500	7.5900	-1.429%	18,605,330	-5.665%
2025-01-28	7.7800	7.7800	7.6200	7.7000	-0.388%	19,436,390	-7.013%
2025-01-27	7.8100	7.9720	7.6600	7.7300	+1.444%	24,600,252	-7.374%
2025-01-24	7.9750	8.0200	7.6100	7.6200	-14.382%	43,124,713	-6.037%
2025-01-23	8.8800	8.9000	8.7900	8.9000	+1.714%	14,673,389	-19.551%
2025-01-22	8.8400	8.8500	8.7300	8.7500	+0.344%	11,766,909	-18.171%
2025-01-21	8.5800	8.7400	8.5750	8.7200	+2.108%	14,514,127	-17.890%
2025-01-17	8.5200	8.6000	8.4900	8.5400	+0.946%	11,796,207	-16.159%
2025-01-16	8.4200	8.5350	8.4050	8.4600	-0.937%	16,830,784	-15.366%
2025-01-15	8.4200	8.5700	8.4200	8.5400	+3.893%	13,776,570	-16.159%
2025-01-14	8.0800	8.2400	8.0700	8.2200	+3.266%	12,402,520	-12.895%
2025-01-13	7.9300	7.9700	7.8700	7.9600	-2.091%	19,846,494	-10.050%
2025-01-10	8.3100	8.3100	8.1150	8.1300	-2.166%	22,351,413	-11.931%
2025-01-08	8.2100	8.3300	8.1401	8.3100	+1.714%	22,407,875	-13.839%
2025-01-07	8.2300	8.2800	8.1500	8.1700	-0.244%	16,693,900	-12.362%
2025-01-06	8.1700	8.2000	8.0700	8.1900	+0.491%	8,288,053	-12.576%
2025-01-03	8.1500	8.1750	8.1100	8.1500	+0.991%	12,924,440	-12.147%
2025-01-02	8.1700	8.1700	8.0100	8.0700	+0.124%	20,913,777	-11.276%
2024-12-31	8.0900	8.1400	8.0200	8.0600	-0.248%	9,276,672	-11.166%
2024-12-30	8.1200	8.1250	8.0400	8.0800	-0.247%	13,035,962	-11.386%
2024-12-27	8.1300	8.1500	8.0600	8.1000	-0.246%	15,126,469	-11.605%
2024-12-26	8.1100	8.1700	8.1050	8.1200	-0.612%	6,958,030	-11.823%
2024-12-24	8.1000	8.1900	8.0900	8.1700	+0.740%	3,828,766	-12.362%
2024-12-23	8.0800	8.1300	8.0400	8.1100	+0.620%	12,700,738	-11.714%
2024-12-20	7.9300	8.1200	7.9200	8.0600	+0.124%	17,361,863	-11.166%
2024-12-19	8.0700	8.1300	8.0350	8.0500	+0.751%	19,645,904	-11.056%
2024-12-18	8.2300	8.2900	7.9900	7.9900	-2.680%	12,334,034	-10.388%
2024-12-17	8.2000	8.2400	8.1600	8.2100	-0.243%	13,482,687	-12.789%
2024-12-16	8.3000	8.3300	8.2300	8.2300	-0.843%	13,200,053	-13.001%
2024-12-13	8.3400	8.3400	8.2500	8.3000	+0.851%	13,877,753	-13.735%
2024-12-12	8.2600	8.3499	8.2200	8.2300	-0.484%	14,840,287	-13.001%
2024-12-11	8.2400	8.3251	8.2100	8.2700	-0.601%	22,567,916	-13.422%
2024-12-10	8.3600	8.3650	8.2800	8.3200	-0.597%	13,393,784	-13.942%
2024-12-09	8.4200	8.4800	8.3600	8.3700	+0.480%	14,267,700	-14.456%
2024-12-06	8.4500	8.4600	8.3100	8.3300	-1.420%	11,682,039	-14.046%
2024-12-05	8.3700	8.4700	8.3600	8.4500	+2.053%	26,245,875	-15.266%
2024-12-04	8.2400	8.3100	8.2100	8.2800	+0.976%	14,558,759	-13.527%
2024-12-03	8.2600	8.2700	8.1800	8.2000	-0.243%	10,916,897	-12.683%
2024-12-02	8.2400	8.2506	8.1300	8.2200	+0.983%	14,468,264	-12.895%
2024-11-29	8.1600	8.2000	8.1100	8.1400	-0.489%	5,729,055	-12.039%
2024-11-27	8.2500	8.2700	8.1700	8.1800	-0.244%	7,442,332	-12.469%
2024-11-26	8.1900	8.2300	8.1501	8.2000	+0.490%	23,437,012	-12.683%
2024-11-25	8.1300	8.1800	8.0800	8.1600	+0.246%	22,320,547	-12.255%
2024-11-22	8.0300	8.1600	8.0300	8.1400	+1.623%	22,970,374	-12.039%
2024-11-21	7.9400	8.0200	7.9100	8.0100	+0.250%	17,607,878	-10.612%
2024-11-20	8.0500	8.0600	7.9300	7.9900	-3.851%	16,631,818	-10.388%
2024-11-19	7.9800	8.5150	7.9750	8.3100	+3.102%	53,714,566	-13.839%
2024-11-18	7.9700	8.0900	7.9600	8.0600	+1.129%	12,246,274	-11.166%
2024-11-15	7.9400	8.0000	7.9300	7.9700	-0.375%	19,758,763	-10.163%
2024-11-14	7.9800	8.0600	7.9700	8.0000	+0.125%	17,048,397	-10.500%
2024-11-13	8.0500	8.0700	7.9800	7.9900	-1.114%	17,907,290	-10.388%
2024-11-12	8.0500	8.0900	8.0000	8.0800	-1.102%	19,632,981	-11.386%
2024-11-11	8.1300	8.2000	8.1050	8.1700	-0.729%	14,845,374	-12.362%
2024-11-08	8.1600	8.2300	8.0950	8.2300	-0.242%	14,953,667	-13.001%
2024-11-07	8.2300	8.2900	8.2000	8.2500	+0.856%	16,744,272	-13.212%
2024-11-06	8.1600	8.2350	8.1100	8.1800	-2.036%	22,057,447	-12.469%
2024-11-05	8.2500	8.3600	8.2200	8.3500	+0.481%	15,563,807	-14.251%
2024-11-04	8.3800	8.4200	8.3000	8.3100	-1.889%	17,219,218	-13.839%
2024-11-01	8.4200	8.5500	8.4100	8.4700	+1.074%	14,193,061	-15.466%
2024-10-31	8.4000	8.4100	8.3100	8.3800	-1.528%	21,761,952	-14.558%
2024-10-30	8.5300	8.5600	8.4700	8.5100	-0.816%	19,043,506	-15.864%
2024-10-29	8.5600	8.6000	8.5400	8.5800	-0.116%	17,908,237	-16.550%
2024-10-28	8.5500	8.6000	8.4850	8.5900	+1.777%	16,013,579	-16.647%
2024-10-25	8.5200	8.5400	8.4400	8.4400	-0.706%	12,747,055	-15.166%
2024-10-24	8.5000	8.5400	8.4500	8.5000	+0.950%	14,751,727	-15.765%
2024-10-23	8.3900	8.4600	8.3800	8.4200	-0.119%	14,602,774	-14.964%
2024-10-22	8.4300	8.4800	8.3800	8.4300	-0.355%	18,172,175	-15.065%
2024-10-21	8.4700	8.5400	8.4200	8.4600	-0.471%	21,452,131	-15.366%
2024-10-18	8.3400	8.5100	8.3300	8.5000	+2.657%	20,938,848	-15.765%
2024-10-17	8.3200	8.3500	8.2600	8.2800	-2.358%	16,296,255	-13.527%
2024-10-16	8.4400	8.5200	8.3740	8.4800	-0.586%	24,888,745	-15.566%
2024-10-15	8.2200	8.6199	8.1400	8.5300	+13.130%	48,702,899	-16.061%
2024-10-14	7.5100	7.5500	7.4800	7.5400	+0.399%	9,961,948	-5.040%
2024-10-11	7.5000	7.5550	7.4701	7.5100	+0.805%	6,194,527	-4.660%
2024-10-10	7.4900	7.4900	7.4100	7.4500	-1.325%	9,587,829	-3.893%
2024-10-09	7.4100	7.5500	7.4100	7.5500	+0.399%	10,830,439	-5.166%
2024-10-08	7.4800	7.5300	7.4640	7.5200	+1.211%	9,228,908	-4.787%
2024-10-07	7.4400	7.4800	7.3900	7.4300	+0.270%	10,282,611	-3.634%
2024-10-04	7.3600	7.4100	7.3525	7.4100	+0.816%	15,038,324	-3.374%
2024-10-03	7.3800	7.3850	7.3100	7.3500	-1.869%	12,018,020	-2.585%
2024-10-02	7.4100	7.4900	7.3700	7.4900	0.000%	11,504,400	-4.406%
2024-10-01	7.5600	7.5600	7.4621	7.4900	-1.187%	14,769,296	-4.406%
2024-09-30	7.6600	7.6700	7.5001	7.5800	-1.558%	13,215,552	-5.541%
2024-09-27	7.7300	7.7700	7.6900	7.7000	-0.901%	11,552,634	-7.013%
2024-09-26	7.7500	7.8275	7.7150	7.7700	+0.909%	13,556,028	-7.851%
2024-09-25	7.7300	7.7400	7.6900	7.7000	-0.517%	12,474,489	-7.013%
2024-09-24	7.5800	7.7500	7.5750	7.7400	+2.246%	15,807,688	-7.494%
2024-09-23	7.6600	7.6600	7.5600	7.5700	0.000%	18,111,531	-5.416%
2024-09-20	7.5600	7.6500	7.4940	7.5700	+1.475%	20,426,628	-5.416%
2024-09-19	7.5000	7.5300	7.4500	7.4600	+1.497%	13,677,315	-4.021%
2024-09-18	7.3700	7.4950	7.3300	7.3500	-0.136%	17,455,566	-2.585%
2024-09-17	7.3800	7.3900	7.3201	7.3600	-0.136%	15,164,121	-2.717%
2024-09-16	7.4300	7.4500	7.3200	7.3700	-1.206%	12,627,427	-2.849%
2024-09-13	7.3400	7.4700	7.3300	7.4600	+2.052%	13,433,466	-4.021%
2024-09-12	7.2900	7.3300	7.2700	7.3100	+0.274%	14,516,231	-2.052%
2024-09-11	7.2600	7.2900	7.1645	7.2900	-0.546%	13,423,269	-1.783%
2024-09-10	7.3000	7.3400	7.2600	7.3300	+0.411%	15,798,347	-2.319%
2024-09-09	7.2600	7.3300	7.2400	7.3000	+1.108%	12,477,915	-1.918%
2024-09-06	7.2800	7.3300	7.2100	7.2200	-2.035%	17,796,708	-0.831%
2024-09-05	7.3500	7.4200	7.3101	7.3700	-0.808%	16,570,211	-2.849%
2024-09-04	7.3400	7.4400	7.3300	7.4300	+1.364%	13,681,864	-3.634%
2024-09-03	7.4400	7.4600	7.3200	7.3300	-1.611%	16,485,606	-2.319%
2024-08-30	7.4600	7.4600	7.4100	7.4500	+0.269%	12,633,541	-3.893%
2024-08-29	7.4800	7.4800	7.4050	7.4300	+0.270%	13,882,342	-3.634%
2024-08-28	7.4500	7.4700	7.3700	7.4100	-0.269%	9,884,459	-3.374%
2024-08-27	7.4300	7.4400	7.4001	7.4300	-0.134%	10,209,427	-3.634%
2024-08-26	7.4000	7.4760	7.4000	7.4400	+0.541%	15,512,466	-3.763%
2024-08-23	7.2800	7.4200	7.2640	7.4000	+2.210%	19,200,251	-3.243%
2024-08-22	7.2500	7.3100	7.2201	7.2400	-0.138%	14,738,578	-1.105%
2024-08-21	7.1700	7.2600	7.1500	7.2500	+0.694%	17,153,051	-1.241%
2024-08-20	7.1700	7.2000	7.1500	7.2000	+0.139%	9,714,577	-0.556%
2024-08-19	7.1450	7.2100	7.1350	7.1900	+1.268%	16,318,925	-0.417%
2024-08-16	7.0200	7.1300	7.0200	7.1000	+1.429%	11,205,987	+0.845%
2024-08-15	6.9300	7.0100	6.9200	7.0000	+1.892%	10,600,386	+2.286%
2024-08-14	6.8600	6.9100	6.8300	6.8700	-0.723%	13,929,358	+4.221%
2024-08-13	6.7500	6.9500	6.7400	6.9200	+3.130%	18,752,320	+3.468%
2024-08-12	6.7400	6.7700	6.6900	6.7100	+0.149%	11,350,729	+6.706%
2024-08-09	6.6900	6.7300	6.6700	6.7000	-0.298%	21,555,372	+6.866%
2024-08-08	6.5800	6.7300	6.5800	6.7200	+2.128%	23,365,730	+6.548%
2024-08-07	6.6000	6.7300	6.5600	6.5800	+1.075%	24,484,381	+8.815%
2024-08-06	6.5000	6.6000	6.4850	6.5100	-0.306%	24,886,358	+9.985%
2024-08-05	6.4600	6.5950	6.4100	6.5300	-3.116%	29,163,478	+9.648%
2024-08-02	6.7400	6.8000	6.6900	6.7400	-0.590%	23,491,082	+6.231%
2024-08-01	6.8800	6.9500	6.7601	6.7800	-1.597%	20,549,348	+5.605%
2024-07-31	6.7700	6.9599	6.7700	6.8900	+0.291%	24,825,981	+3.919%
2024-07-30	6.7300	6.8900	6.7200	6.8700	+1.778%	24,842,322	+4.221%
2024-07-29	6.7100	6.8000	6.6600	6.7500	+0.897%	28,188,602	+6.074%
2024-07-26	6.5900	6.7000	6.5800	6.6900	+2.137%	15,785,278	+7.025%
2024-07-25	6.5500	6.6200	6.5300	6.5500	0.000%	19,552,231	+9.313%
2024-07-24	6.6200	6.6250	6.5500	6.5500	-1.355%	11,828,202	+9.313%
2024-07-23	6.6300	6.6800	6.6100	6.6400	-1.190%	11,760,082	+7.831%
2024-07-22	6.6000	6.7200	6.5800	6.7200	+2.283%	28,096,718	+6.548%
2024-07-19	6.5600	6.6099	6.5400	6.5700	-1.054%	16,244,439	+8.980%
2024-07-18	6.7500	6.7500	6.6100	6.6400	-1.337%	18,145,397	+7.831%
2024-07-17	6.7400	6.7800	6.7000	6.7300	-0.444%	21,808,838	+6.389%
2024-07-16	6.5700	6.8100	6.5600	6.7600	+4.160%	34,218,730	+5.917%
2024-07-15	6.5500	6.5781	6.4300	6.4900	-2.844%	27,261,691	+10.324%
2024-07-12	6.5800	6.7400	6.5500	6.6800	+4.538%	36,480,637	+7.186%
2024-07-11	6.3800	6.4600	6.3500	6.3900	-0.776%	22,713,892	+12.050%
2024-07-10	6.4100	6.4400	6.3600	6.4400	+1.738%	10,792,092	+11.180%
2024-07-09	6.3400	6.3800	6.3100	6.3300	-1.094%	14,156,354	+13.112%
2024-07-08	6.3300	6.4300	6.3100	6.4000	+2.894%	17,939,963	+11.875%
2024-07-05	6.2400	6.2450	6.1201	6.2200	+0.485%	16,555,246	+15.113%
2024-07-03	6.2400	6.2700	6.1800	6.1900	-0.161%	7,581,946	+15.670%
2024-07-02	6.1800	6.2200	6.1700	6.2000	-0.958%	9,648,696	+15.484%
2024-07-01	6.2600	6.2900	6.2100	6.2600	+1.459%	13,961,097	+14.377%
2024-06-28	6.1100	6.1800	6.1100	6.1700	+0.653%	11,981,043	+16.045%
2024-06-27	6.1200	6.1500	6.0900	6.1300	+1.827%	9,769,427	+16.803%
2024-06-26	6.0200	6.0700	6.0000	6.0200	-0.824%	9,953,826	+18.937%
2024-06-25	6.0600	6.0900	6.0300	6.0700	-0.655%	10,404,138	+17.957%
2024-06-24	6.1100	6.1700	6.0750	6.1100	+2.517%	14,512,912	+17.185%
2024-06-21	5.9100	5.9600	5.8400	5.9600	+0.337%	7,822,513	+20.134%
2024-06-20	5.9600	5.9800	5.9200	5.9400	+0.508%	12,103,796	+20.539%
2024-06-18	5.9000	5.9500	5.8900	5.9100	+0.853%	10,139,577	+21.151%
2024-06-17	5.8400	5.8700	5.7901	5.8600	+0.861%	9,525,013	+22.184%
2024-06-14	5.7800	5.8300	5.7600	5.8100	-1.190%	11,959,448	+23.236%
2024-06-13	5.9900	5.9950	5.8500	5.8800	-3.607%	17,101,354	+21.769%
2024-06-12	6.1600	6.1850	6.0700	6.1000	+1.329%	18,261,606	+17.377%
2024-06-11	6.0200	6.0600	5.9900	6.0200	-1.954%	10,918,358	+18.937%
2024-06-10	6.1300	6.1700	6.1000	6.1400	-1.286%	7,532,573	+16.612%
2024-06-07	6.2500	6.2700	6.1920	6.2200	-1.113%	10,234,741	+15.113%
2024-06-06	6.2900	6.3400	6.2600	6.2900	-0.475%	7,771,807	+13.831%
2024-06-05	6.3100	6.3200	6.2501	6.3200	+0.958%	11,405,917	+13.291%
2024-06-04	6.2300	6.2600	6.2000	6.2600	+0.160%	15,312,227	+14.377%
2024-06-03	6.2800	6.2900	6.1600	6.2500	+1.792%	16,790,399	+14.560%
2024-05-31	6.0600	6.1500	6.0500	6.1400	+1.488%	18,736,154	+16.612%
2024-05-30	5.9600	6.0800	5.9550	6.0500	+3.242%	12,448,842	+18.347%
2024-05-29	5.8800	5.8900	5.8500	5.8600	-1.843%	16,520,472	+22.184%
2024-05-28	5.9500	5.9900	5.9200	5.9700	+1.877%	26,426,837	+19.933%
2024-05-24	5.9000	5.9399	5.8600	5.8600	-0.170%	13,163,877	+22.184%
2024-05-23	5.9700	5.9700	5.8400	5.8700	-1.345%	19,424,745	+21.976%
2024-05-22	5.8500	5.9600	5.8500	5.9500	+2.763%	16,817,408	+20.336%
2024-05-21	5.8500	5.8500	5.7300	5.7900	+0.347%	14,260,996	+23.661%
2024-05-20	5.7600	5.7900	5.7100	5.7700	+0.523%	15,554,518	+24.090%
2024-05-17	5.7000	5.7400	5.6400	5.7400	+0.879%	12,217,152	+24.739%
2024-05-16	5.6400	5.7100	5.6100	5.6900	+0.176%	14,476,436	+25.835%
2024-05-15	5.6100	5.6900	5.5500	5.6800	+0.353%	18,084,476	+26.056%
2024-05-14	5.6300	5.7400	5.6150	5.6600	+5.597%	32,637,929	+26.502%
2024-05-13	5.3100	5.3950	5.3000	5.3600	+0.375%	11,220,050	+33.582%
2024-05-10	5.3600	5.3700	5.3007	5.3400	+0.945%	8,358,904	+34.082%
2024-05-09	5.3000	5.3300	5.2801	5.2900	+0.570%	6,074,622	+35.350%
2024-05-08	5.2500	5.3000	5.2200	5.2600	-0.755%	6,231,789	+36.122%
2024-05-07	5.3500	5.3700	5.2800	5.3000	+0.760%	11,985,420	+35.094%
2024-05-06	5.2600	5.2800	5.2340	5.2600	+0.960%	10,722,461	+36.122%
2024-05-03	5.2300	5.2700	5.2000	5.2100	+1.165%	13,621,926	+37.428%
2024-05-02	5.1000	5.1579	5.0700	5.1500	+1.378%	16,984,029	+39.029%
2024-05-01	5.0000	5.1700	5.0000	5.0800	+1.195%	20,873,755	+40.945%
2024-04-30	5.0800	5.1200	5.0200	5.0200	-2.524%	11,164,960	+42.629%
2024-04-29	5.1200	5.1600	5.0900	5.1500	-0.579%	14,840,031	+39.029%
2024-04-26	5.2300	5.2400	5.1700	5.1800	-1.145%	8,648,118	+38.224%
2024-04-25	5.2000	5.2700	5.1800	5.2400	-0.758%	14,942,946	+36.641%
2024-04-24	5.2600	5.2992	5.2000	5.2800	-1.493%	22,496,330	+35.606%
2024-04-23	5.2500	5.3750	5.2200	5.3600	+1.901%	16,530,571	+33.582%
2024-04-22	5.2000	5.2800	5.1500	5.2600	+3.137%	23,325,115	+36.122%
2024-04-19	5.0300	5.1400	5.0250	5.1000	+0.791%	19,673,491	+40.392%
2024-04-18	5.0000	5.1100	4.9600	5.0600	+2.637%	29,562,209	+41.502%
2024-04-17	4.9100	4.9800	4.8500	4.9300	+1.025%	29,383,316	+45.233%
2024-04-16	5.1100	5.1200	4.8200	4.8800	+1.879%	59,007,803	+46.721%
2024-04-15	4.9700	4.9900	4.7700	4.7900	-2.045%	29,508,133	+49.478%
2024-04-12	4.9500	4.9700	4.8700	4.8900	-2.783%	19,612,944	+46.421%
2024-04-11	5.0600	5.0900	5.0200	5.0300	-1.179%	19,465,684	+42.346%
2024-04-10	5.1500	5.1500	5.0500	5.0900	-2.490%	21,210,161	+40.668%
2024-04-09	5.2000	5.2800	5.1900	5.2200	+1.359%	15,573,791	+37.165%
2024-04-08	5.2100	5.2100	5.1500	5.1500	+1.378%	16,177,343	+39.029%
2024-04-05	5.1600	5.1750	5.0700	5.0800	-1.931%	18,046,691	+40.945%
2024-04-04	5.3600	5.3800	5.1800	5.1800	-5.128%	19,348,332	+38.224%
2024-04-03	5.4100	5.5300	5.3900	5.4600	+2.056%	13,172,655	+31.136%
2024-04-02	5.3700	5.4200	5.3400	5.3500	-2.727%	15,395,704	+33.832%
2024-04-01	5.5400	5.6000	5.3600	5.5000	-0.181%	10,304,353	+30.182%
2024-03-28	5.4500	5.5600	5.4450	5.5100	0.000%	10,412,744	+29.946%
2024-03-27	5.3900	5.5200	5.3900	5.5100	+1.473%	10,438,547	+29.946%
2024-03-26	5.4100	5.4500	5.4000	5.4300	+0.929%	10,187,186	+31.860%
2024-03-25	5.3800	5.4300	5.3350	5.3800	-0.921%	11,847,327	+33.086%
2024-03-22	5.4800	5.5100	5.4100	5.4300	-1.093%	11,517,668	+31.860%
2024-03-21	5.5200	5.5700	5.4900	5.4900	-1.259%	16,533,276	+30.419%
2024-03-20	5.4300	5.5600	5.4300	5.5600	+2.018%	16,131,568	+28.777%
2024-03-19	5.3600	5.4600	5.3400	5.4500	+2.251%	19,662,294	+31.376%
2024-03-18	5.5300	5.5400	5.3200	5.3300	-7.143%	31,074,374	+34.334%
2024-03-15	5.7500	5.7860	5.7300	5.7400	+1.056%	12,269,299	+24.739%
2024-03-14	5.6900	5.6950	5.6400	5.6800	-0.176%	16,005,815	+26.056%
2024-03-13	5.7200	5.7500	5.6700	5.6900	0.000%	12,688,181	+25.835%
2024-03-12	5.6800	5.7100	5.6300	5.6900	+2.154%	14,544,272	+25.835%
2024-03-11	5.5600	5.6000	5.5600	5.5700	+0.180%	9,545,804	+28.546%
2024-03-08	5.5800	5.6200	5.5500	5.5600	-0.358%	18,592,940	+28.777%
2024-03-07	5.5600	5.6150	5.5500	5.5800	+0.180%	15,961,584	+28.315%
2024-03-06	5.4900	5.6000	5.4600	5.5700	+3.340%	22,163,334	+28.546%
2024-03-05	5.4700	5.4800	5.3800	5.3900	-2.000%	24,833,079	+32.839%
2024-03-04	5.4700	5.5100	5.4400	5.5000	+0.365%	9,651,701	+30.182%
2024-03-01	5.4400	5.4900	5.4000	5.4800	+0.735%	13,045,271	+30.657%
2024-02-29	5.4500	5.5000	5.4200	5.4400	+0.369%	15,851,853	+31.618%
2024-02-28	5.4300	5.4499	5.3800	5.4200	-1.633%	17,174,049	+32.103%
2024-02-27	5.4400	5.5100	5.4350	5.5100	+1.661%	9,633,967	+29.946%
2024-02-26	5.4500	5.4700	5.4100	5.4200	-0.733%	11,864,878	+32.103%
2024-02-23	5.4600	5.4800	5.4200	5.4600	0.000%	12,167,167	+31.136%
2024-02-22	5.4200	5.4700	5.4100	5.4600	+2.056%	13,410,300	+31.136%
2024-02-21	5.3100	5.3500	5.2950	5.3500	-0.187%	21,792,435	+33.832%
2024-02-20	5.3500	5.4300	5.3400	5.3600	+0.752%	20,100,381	+33.582%
2024-02-16	5.3200	5.3600	5.2800	5.3200	-0.561%	14,224,674	+34.586%
2024-02-15	5.3300	5.3900	5.3200	5.3500	+0.753%	15,792,988	+33.832%
2024-02-14	5.2400	5.3100	5.2140	5.3100	+1.919%	17,780,003	+34.840%
2024-02-13	5.2900	5.3400	5.2000	5.2100	-4.753%	24,712,392	+37.428%
2024-02-12	5.4100	5.4900	5.4100	5.4700	-0.364%	11,912,086	+30.896%
2024-02-09	5.4950	5.4950	5.4100	5.4900	+1.855%	21,001,958	+30.419%
2024-02-08	5.3800	5.4100	5.3700	5.3900	+0.748%	10,972,684	+32.839%
2024-02-07	5.3500	5.3686	5.3100	5.3500	-0.558%	15,302,109	+33.832%

document.getElementById("q119hn").onerror = function(){this.style.display='none';}; .dark-mode .vW7h01{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vW7h01{ color: #333333; background-color: white; border: 2px solid #333333; }ERICEricssonstock NASDAQ ADR

ERIC
Ericsson
stock NASDAQ ADR