Dark

ERIC
Ericsson
stock NASDAQ ADR

At Close

Jan 9, 2026 3:59:57 PM EST

9.35USD-0.160%(-0.01)12,761,014

8.07Bid 9.35Ask 1.28Spread

Pre-market

Jan 9, 2026 9:28:59 AM EST

9.39USD+0.321%(+0.03)47,168

After-hours

Jan 9, 2026 4:19:30 PM EST

9.36USD+0.161%(+0.01)47,258

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-09	9.3800	9.4000	9.2800	9.3500	-0.107%	12,761,014	0.000%
2026-01-08	9.5700	9.5850	9.3400	9.3600	-4.878%	14,839,532	-0.107%
2026-01-07	9.8400	9.9600	9.8300	9.8400	+3.579%	15,952,797	-4.980%
2026-01-06	9.4900	9.5500	9.4000	9.5000	-0.419%	7,070,160	-1.579%
2026-01-05	9.5400	9.6000	9.4850	9.5400	+0.421%	7,363,501	-1.992%
2026-01-02	9.6900	9.6950	9.4400	9.5000	-1.554%	8,359,507	-1.579%
2025-12-31	9.7500	9.7700	9.6345	9.6500	-1.329%	3,343,732	-3.109%
2025-12-30	9.7600	9.8189	9.7300	9.7800	+0.929%	8,285,458	-4.397%
2025-12-29	9.6900	9.7350	9.6700	9.6900	+0.103%	7,379,826	-3.509%
2025-12-26	9.7100	9.7100	9.6500	9.6800	+0.103%	2,885,645	-3.409%
2025-12-24	9.6700	9.6800	9.6100	9.6700	-0.103%	2,006,966	-3.309%
2025-12-23	9.7100	9.7500	9.6800	9.6800	-0.309%	3,439,415	-3.409%
2025-12-22	9.7500	9.7550	9.6900	9.7100	+0.310%	5,253,462	-3.708%
2025-12-19	9.6400	9.7200	9.6350	9.6800	+0.728%	8,261,606	-3.409%
2025-12-18	9.6700	9.7100	9.5944	9.6100	+0.734%	5,450,515	-2.706%
2025-12-17	9.5800	9.6550	9.5400	9.5400	-0.832%	6,546,883	-1.992%
2025-12-16	9.6200	9.6800	9.5600	9.6200	+0.628%	11,301,627	-2.807%
2025-12-15	9.6000	9.6150	9.5450	9.5600	-0.104%	5,363,935	-2.197%
2025-12-12	9.6700	9.7045	9.5200	9.5700	-1.442%	5,923,793	-2.299%
2025-12-11	9.7500	9.8000	9.6700	9.7100	+1.357%	9,478,109	-3.708%
2025-12-10	9.5900	9.6400	9.5200	9.5800	-0.725%	7,022,127	-2.401%
2025-12-09	9.6400	9.6850	9.5945	9.6500	+0.836%	6,234,150	-3.109%
2025-12-08	9.5300	9.5900	9.5050	9.5700	+0.737%	7,733,154	-2.299%
2025-12-05	9.5300	9.5750	9.4900	9.5000	-0.210%	4,476,894	-1.579%
2025-12-04	9.6300	9.6450	9.5100	9.5200	-1.653%	5,022,000	-1.786%
2025-12-03	9.6000	9.7000	9.5100	9.6800	+0.624%	9,939,467	-3.409%
2025-12-02	9.6000	9.6550	9.5850	9.6200	+0.944%	6,689,720	-2.807%
2025-12-01	9.6200	9.6600	9.5100	9.5300	-0.729%	9,169,323	-1.889%
2025-11-28	9.5300	9.6200	9.5200	9.6000	+0.524%	3,747,132	-2.604%
2025-11-26	9.5300	9.6000	9.5275	9.5500	+0.526%	7,968,779	-2.094%
2025-11-25	9.4400	9.5355	9.4050	9.5000	+1.064%	10,340,403	-1.579%
2025-11-24	9.3900	9.4300	9.3500	9.4000	0.000%	12,228,893	-0.532%
2025-11-21	9.3200	9.4755	9.3100	9.4000	+1.184%	13,918,967	-0.532%
2025-11-20	9.5000	9.5757	9.2800	9.2900	-0.322%	18,000,336	+0.646%
2025-11-19	9.4500	9.4700	9.2700	9.3200	-1.895%	14,426,395	+0.322%
2025-11-18	9.4750	9.5500	9.4500	9.5000	-1.350%	12,470,180	-1.579%
2025-11-17	9.6800	9.7700	9.6100	9.6300	-0.926%	11,889,977	-2.908%
2025-11-14	9.7400	9.8200	9.6900	9.7200	-1.320%	9,637,213	-3.807%
2025-11-13	9.9700	10.0800	9.8350	9.8500	-1.401%	17,639,441	-5.076%
2025-11-12	9.9100	10.0199	9.8700	9.9900	+1.216%	13,280,841	-6.406%
2025-11-11	9.8600	9.9000	9.8400	9.8700	+1.335%	11,338,891	-5.268%
2025-11-10	9.7400	10.0900	9.6200	9.7400	+0.103%	19,164,859	-4.004%
2025-11-07	9.7100	9.7400	9.6100	9.7300	-0.103%	13,856,623	-3.905%
2025-11-06	9.7700	9.8600	9.7100	9.7400	-0.103%	13,266,700	-4.004%
2025-11-05	9.7450	9.8600	9.7400	9.7500	-0.612%	9,049,381	-4.103%
2025-11-04	9.9600	10.0200	9.7950	9.8100	-4.479%	16,216,053	-4.689%
2025-11-03	10.2720	10.3500	10.1900	10.2700	+1.784%	15,073,704	-8.958%
2025-10-31	10.0600	10.1300	9.9500	10.0900	-0.493%	14,804,349	-7.334%
2025-10-30	9.9600	10.3450	9.9500	10.1400	+0.396%	21,092,072	-7.791%
2025-10-29	10.2500	10.2700	10.0300	10.1000	+3.484%	30,128,475	-7.426%
2025-10-28	9.4300	9.9850	9.4035	9.7600	+3.499%	60,574,327	-4.201%
2025-10-27	9.5000	9.5300	9.4100	9.4300	-0.212%	14,380,648	-0.848%
2025-10-24	9.5450	9.5450	9.3400	9.4500	-0.316%	22,553,880	-1.058%
2025-10-23	9.5100	9.6193	9.4550	9.4800	-0.315%	23,139,713	-1.371%
2025-10-22	9.5200	9.5800	9.3750	9.5100	-0.731%	19,456,237	-1.682%
2025-10-21	9.5200	9.6400	9.5100	9.5800	+0.842%	15,125,066	-2.401%
2025-10-20	9.5200	9.5400	9.4500	9.5000	-0.419%	16,424,056	-1.579%
2025-10-17	9.4800	9.5700	9.4500	9.5400	+0.633%	15,653,333	-1.992%
2025-10-16	9.6100	9.6700	9.4750	9.4800	-1.762%	19,093,731	-1.371%
2025-10-15	9.7500	9.7600	9.5200	9.6500	-2.030%	30,123,727	-3.109%
2025-10-14	9.4200	9.8700	9.4100	9.8500	+20.563%	62,693,443	-5.076%
2025-10-13	8.2200	8.2459	8.1200	8.1700	-0.850%	20,617,032	+14.443%
2025-10-10	8.4500	8.5100	8.2000	8.2400	+0.488%	19,557,189	+13.471%
2025-10-09	8.4800	8.4850	8.1500	8.2000	-3.981%	16,241,876	+14.024%
2025-10-08	8.4400	8.5700	8.4400	8.5400	+1.305%	17,587,091	+9.485%
2025-10-07	8.4400	8.4800	8.3800	8.4300	+0.119%	10,311,965	+10.913%
2025-10-06	8.4500	8.5600	8.4000	8.4200	0.000%	9,830,919	+11.045%
2025-10-03	8.3500	8.4300	8.3400	8.4200	+0.838%	14,977,226	+11.045%
2025-10-02	8.3700	8.3900	8.2701	8.3500	+0.120%	9,836,321	+11.976%
2025-10-01	8.2800	8.3500	8.2600	8.3400	+0.846%	10,001,203	+12.110%
2025-09-30	8.1100	8.2850	8.1000	8.2700	+1.973%	16,807,073	+13.059%
2025-09-29	8.1000	8.1300	8.0500	8.1100	-0.977%	16,538,580	+15.290%
2025-09-26	8.1500	8.2099	8.1400	8.1900	+0.738%	10,213,406	+14.164%
2025-09-25	8.1100	8.1700	8.0800	8.1300	-0.854%	14,090,278	+15.006%
2025-09-24	8.2300	8.2500	8.1400	8.2000	-1.442%	12,250,766	+14.024%
2025-09-23	8.2700	8.3800	8.2600	8.3200	+2.843%	14,820,143	+12.380%
2025-09-22	8.0800	8.1400	8.0700	8.0900	+0.248%	10,344,680	+15.575%
2025-09-19	8.0700	8.1200	8.0600	8.0700	0.000%	11,505,277	+15.861%
2025-09-18	8.0100	8.0900	8.0100	8.0700	+0.875%	10,909,856	+15.861%
2025-09-17	7.9600	8.0800	7.9500	8.0000	+0.503%	13,262,510	+16.875%
2025-09-16	7.9300	7.9700	7.9200	7.9600	+0.252%	9,295,067	+17.462%
2025-09-15	7.8900	7.9699	7.8735	7.9400	+0.253%	9,317,896	+17.758%
2025-09-12	7.9900	7.9900	7.8700	7.9200	-1.615%	11,747,590	+18.056%
2025-09-11	7.9850	8.0550	7.9400	8.0500	+1.131%	12,325,646	+16.149%
2025-09-10	8.0050	8.0600	7.9400	7.9600	-0.748%	8,560,733	+17.462%
2025-09-09	7.9800	8.0500	7.9700	8.0200	+1.519%	13,019,254	+16.584%
2025-09-08	7.9500	7.9600	7.8700	7.9000	-1.373%	10,902,441	+18.354%
2025-09-05	8.0000	8.0400	7.9400	8.0100	+0.882%	11,581,573	+16.729%
2025-09-04	7.8600	7.9600	7.8401	7.9400	+1.146%	12,245,378	+17.758%
2025-09-03	7.8200	7.8700	7.7900	7.8500	+1.290%	12,984,106	+19.108%
2025-09-02	7.7900	7.8700	7.7050	7.7500	-1.525%	9,347,364	+20.645%
2025-08-29	7.8600	7.9400	7.8600	7.8700	-0.506%	7,557,159	+18.806%
2025-08-28	7.9200	7.9299	7.8700	7.9100	0.000%	6,020,056	+18.205%
2025-08-27	7.8600	7.9200	7.8100	7.9100	+0.253%	6,683,176	+18.205%
2025-08-26	7.9200	7.9900	7.8900	7.8900	-0.504%	9,563,836	+18.504%
2025-08-25	7.9100	7.9500	7.8900	7.9300	0.000%	11,684,127	+17.907%
2025-08-22	7.7700	7.9400	7.7700	7.9300	+3.121%	10,434,880	+17.907%
2025-08-21	7.6600	7.6900	7.6235	7.6900	-0.389%	7,014,742	+21.586%
2025-08-20	7.6700	7.7200	7.6430	7.7200	+0.390%	6,457,170	+21.114%
2025-08-19	7.7300	7.7699	7.6800	7.6900	0.000%	6,006,326	+21.586%
2025-08-18	7.6500	7.6900	7.6100	7.6900	-0.259%	6,253,352	+21.586%
2025-08-15	7.7100	7.7300	7.6800	7.7100	+1.314%	5,613,058	+21.271%
2025-08-14	7.6200	7.6300	7.5800	7.6100	-0.393%	4,807,476	+22.865%
2025-08-13	7.6150	7.6600	7.6100	7.6400	+0.394%	5,749,038	+22.382%
2025-08-12	7.5400	7.6300	7.5315	7.6100	+1.874%	9,625,262	+22.865%
2025-08-11	7.5000	7.5400	7.4700	7.4700	-0.533%	5,470,575	+25.167%
2025-08-08	7.5000	7.5500	7.4800	7.5100	+0.133%	6,315,407	+24.501%
2025-08-07	7.4850	7.5200	7.4500	7.5000	+1.488%	11,690,223	+24.667%
2025-08-06	7.3800	7.4050	7.3700	7.3900	+0.136%	7,792,966	+26.522%
2025-08-05	7.4000	7.4200	7.3600	7.3800	-0.135%	7,535,163	+26.694%
2025-08-04	7.3400	7.4100	7.3300	7.3900	+1.931%	11,694,258	+26.522%
2025-08-01	7.2400	7.2700	7.1700	7.2500	+0.416%	16,451,633	+28.966%
2025-07-31	7.1900	7.2800	7.1800	7.2200	+0.278%	12,357,998	+29.501%
2025-07-30	7.2800	7.2800	7.1550	7.2000	-2.307%	18,138,472	+29.861%
2025-07-29	7.3680	7.4000	7.3400	7.3700	-0.540%	8,923,284	+26.866%
2025-07-28	7.4400	7.4600	7.3900	7.4100	-1.068%	6,788,507	+26.181%
2025-07-25	7.4200	7.4900	7.3900	7.4900	+0.268%	11,750,829	+24.833%
2025-07-24	7.5900	7.5900	7.4600	7.4700	-2.353%	17,992,372	+25.167%
2025-07-23	7.5100	7.6500	7.5050	7.6500	+1.594%	12,452,096	+22.222%
2025-07-22	7.4700	7.5800	7.4400	7.5300	+0.803%	28,397,973	+24.170%
2025-07-21	7.4500	7.5000	7.3900	7.4700	+0.134%	16,448,060	+25.167%
2025-07-18	7.5000	7.5200	7.4200	7.4600	+1.084%	15,819,242	+25.335%
2025-07-17	7.3650	7.4100	7.3200	7.3800	+0.136%	25,707,683	+26.694%
2025-07-16	7.4100	7.4900	7.3100	7.3700	+2.078%	43,594,339	+26.866%
2025-07-15	7.6600	7.6750	7.1600	7.2200	-7.908%	72,339,391	+29.501%
2025-07-14	8.0200	8.0799	7.8150	7.8400	-2.488%	31,015,173	+19.260%
2025-07-11	8.1100	8.1100	8.0050	8.0400	-1.711%	17,839,189	+16.294%
2025-07-10	8.2100	8.2150	8.1300	8.1800	-0.122%	18,300,815	+14.303%
2025-07-09	8.5100	8.5200	8.1200	8.1900	-4.098%	32,363,245	+14.164%
2025-07-08	8.5400	8.6200	8.5200	8.5400	-0.117%	14,603,581	+9.485%
2025-07-07	8.5300	8.6400	8.5300	8.5500	+0.117%	14,416,790	+9.357%
2025-07-03	8.5100	8.5900	8.5000	8.5400	0.000%	14,541,403	+9.485%
2025-07-02	8.4800	8.5600	8.4700	8.5400	-0.117%	18,406,821	+9.485%
2025-07-01	8.4300	8.5700	8.4201	8.5500	+0.825%	22,514,298	+9.357%
2025-06-30	8.3900	8.4900	8.3800	8.4800	+0.474%	15,307,441	+10.259%
2025-06-27	8.4300	8.4900	8.4000	8.4400	+0.957%	17,225,244	+10.782%
2025-06-26	8.3800	8.4050	8.3450	8.3600	+0.360%	22,276,221	+11.842%
2025-06-25	8.3200	8.3400	8.2900	8.3300	-0.597%	13,881,944	+12.245%
2025-06-24	8.3700	8.4200	8.3400	8.3800	+1.946%	16,338,637	+11.575%
2025-06-23	8.0320	8.2261	8.0300	8.2200	-0.964%	23,145,117	+13.747%
2025-06-20	8.3400	8.3550	8.2500	8.3000	-0.360%	11,207,658	+12.651%
2025-06-18	8.3700	8.4000	8.3100	8.3300	+0.604%	15,413,259	+12.245%
2025-06-17	8.3900	8.4100	8.2700	8.2800	-2.128%	13,201,427	+12.923%
2025-06-16	8.4200	8.5400	8.4100	8.4600	+0.955%	15,894,916	+10.520%
2025-06-13	8.3300	8.4000	8.3300	8.3800	-1.412%	23,092,376	+11.575%
2025-06-12	8.4900	8.5400	8.4500	8.5000	+0.711%	14,267,041	+10.000%
2025-06-11	8.4800	8.5100	8.4150	8.4400	-0.354%	12,257,663	+10.782%
2025-06-10	8.5450	8.5450	8.4400	8.4700	-0.236%	12,297,356	+10.390%
2025-06-09	8.5000	8.5350	8.4800	8.4900	-0.469%	9,887,532	+10.130%
2025-06-06	8.5200	8.5800	8.5000	8.5300	+0.235%	9,449,429	+9.613%
2025-06-05	8.6400	8.6400	8.4901	8.5100	-0.351%	26,899,759	+9.871%
2025-06-04	8.5500	8.6200	8.5300	8.5400	+0.471%	23,672,236	+9.485%
2025-06-03	8.4800	8.5200	8.4300	8.5000	-0.585%	20,357,588	+10.000%
2025-06-02	8.5100	8.5700	8.4500	8.5500	+1.064%	27,849,279	+9.357%
2025-05-30	8.4500	8.4750	8.3600	8.4600	-0.704%	24,912,004	+10.520%
2025-05-29	8.5750	8.5750	8.4700	8.5200	-0.234%	16,764,367	+9.742%
2025-05-28	8.6300	8.6400	8.5300	8.5400	-1.613%	13,846,014	+9.485%
2025-05-27	8.7400	8.7500	8.6600	8.6800	+0.231%	23,297,403	+7.719%
2025-05-23	8.5900	8.7000	8.5800	8.6600	-1.254%	28,475,057	+7.968%
2025-05-22	8.7900	8.8400	8.7500	8.7700	-1.016%	25,468,483	+6.613%
2025-05-21	8.8300	8.9950	8.8100	8.8600	+1.026%	39,355,577	+5.530%
2025-05-20	8.6600	8.7900	8.6600	8.7700	+2.214%	29,034,327	+6.613%
2025-05-19	8.4600	8.6100	8.4550	8.5800	+1.299%	23,870,724	+8.974%
2025-05-16	8.4905	8.5200	8.4500	8.4700	+0.118%	21,548,820	+10.390%
2025-05-15	8.4100	8.5100	8.3900	8.4600	+1.805%	41,680,764	+10.520%
2025-05-14	8.4300	8.4400	8.2900	8.3100	-1.657%	35,133,593	+12.515%
2025-05-13	8.4750	8.5100	8.4300	8.4500	+0.595%	25,175,023	+10.651%
2025-05-12	8.3800	8.4400	8.3250	8.4000	+1.327%	23,564,460	+11.310%
2025-05-09	8.2700	8.3100	8.2300	8.2900	+0.121%	25,453,196	+12.786%
2025-05-08	8.3850	8.3900	8.2600	8.2800	-0.957%	22,143,633	+12.923%
2025-05-07	8.3000	8.4200	8.2900	8.3600	+0.360%	19,053,307	+11.842%
2025-05-06	8.3100	8.3800	8.2500	8.3300	+0.970%	27,132,341	+12.245%
2025-05-05	8.2850	8.3500	8.2500	8.2500	-1.079%	16,182,365	+13.333%
2025-05-02	8.4150	8.4251	8.2900	8.3400	+1.337%	29,241,389	+12.110%
2025-05-01	8.2500	8.3500	8.2250	8.2300	-0.121%	20,181,313	+13.609%
2025-04-30	8.3300	8.3650	8.1301	8.2400	-0.723%	24,560,242	+13.471%
2025-04-29	8.2700	8.3400	8.2400	8.3000	+0.728%	29,210,787	+12.651%
2025-04-28	8.2500	8.3000	8.2100	8.2400	+0.611%	30,114,236	+13.471%
2025-04-25	8.2500	8.2600	8.1600	8.1900	-0.486%	24,266,479	+14.164%
2025-04-24	8.3050	8.3100	8.1600	8.2300	-0.963%	35,696,545	+13.609%
2025-04-23	8.3100	8.3900	8.2400	8.3100	-1.423%	36,581,236	+12.515%
2025-04-22	8.3300	8.4500	8.3100	8.4300	+3.436%	31,108,764	+10.913%
2025-04-21	8.1300	8.2900	8.0600	8.1500	-0.245%	22,786,599	+14.724%
2025-04-17	8.0600	8.2550	8.0100	8.1700	+2.897%	26,277,970	+14.443%
2025-04-16	7.9800	8.1000	7.8800	7.9400	-1.611%	37,588,337	+17.758%
2025-04-15	7.9600	8.1250	7.9300	8.0700	+8.322%	46,513,376	+15.861%
2025-04-14	7.4100	7.5600	7.3999	7.4500	+2.195%	42,239,642	+25.503%
2025-04-11	7.0800	7.3288	7.0550	7.2900	+2.532%	28,934,757	+28.258%
2025-04-10	7.1900	7.1900	6.9300	7.1100	-1.660%	42,519,093	+31.505%
2025-04-09	6.6800	7.2850	6.6401	7.2300	+6.795%	34,011,158	+29.322%
2025-04-08	6.9800	7.1100	6.6850	6.7700	-1.884%	39,648,602	+38.109%
2025-04-07	6.6850	7.2350	6.6400	6.9000	-1.004%	39,605,912	+35.507%
2025-04-04	7.1700	7.2200	6.9600	6.9700	-6.818%	28,080,700	+34.146%
2025-04-03	7.7700	7.7900	7.4800	7.4800	-3.979%	29,123,158	+25.000%
2025-04-02	7.6800	7.8000	7.6200	7.7900	0.000%	25,293,463	+20.026%
2025-04-01	7.8500	7.8750	7.7400	7.7900	+0.387%	21,420,537	+20.026%
2025-03-31	7.6800	7.7700	7.6401	7.7600	-0.257%	18,042,668	+20.490%
2025-03-28	7.8600	7.9200	7.7500	7.7800	-1.018%	20,976,856	+20.180%
2025-03-27	7.9800	8.0000	7.8144	7.8600	-3.912%	32,404,496	+18.957%
2025-03-26	8.2900	8.3000	8.1600	8.1800	-0.728%	21,399,685	+14.303%
2025-03-25	8.3500	8.3800	8.2100	8.2400	+0.243%	18,697,443	+13.471%
2025-03-24	8.2100	8.2500	8.1500	8.2200	+0.612%	22,898,133	+13.747%
2025-03-21	8.2000	8.2500	8.1100	8.1700	-0.970%	21,473,252	+14.443%
2025-03-20	8.1600	8.2800	8.1500	8.2500	+0.487%	21,046,185	+13.333%
2025-03-19	8.1500	8.2500	8.1301	8.2100	+0.244%	15,444,145	+13.886%
2025-03-18	8.2000	8.2700	8.1705	8.1900	-0.607%	26,757,589	+14.164%
2025-03-17	8.1700	8.2800	8.1700	8.2400	+0.488%	13,530,254	+13.471%
2025-03-14	8.0700	8.2100	8.0700	8.2000	+3.797%	25,612,076	+14.024%
2025-03-13	7.9700	8.0200	7.8900	7.9000	-1.496%	23,170,702	+18.354%
2025-03-12	8.2400	8.2450	7.9300	8.0200	-2.670%	33,163,456	+16.584%
2025-03-11	8.4000	8.4500	8.1600	8.2400	-2.021%	31,047,713	+13.471%
2025-03-10	8.5500	8.6100	8.2900	8.4100	-2.887%	24,841,782	+11.177%
2025-03-07	8.5700	8.6700	8.5400	8.6600	+2.364%	22,636,060	+7.968%
2025-03-06	8.5900	8.6100	8.4200	8.4600	-1.970%	19,799,917	+10.520%
2025-03-05	8.4500	8.6399	8.4300	8.6300	+5.116%	25,182,513	+8.343%
2025-03-04	8.1800	8.3100	8.0850	8.2100	-1.084%	27,252,050	+13.886%
2025-03-03	8.3650	8.4900	8.2401	8.3000	+0.728%	29,171,410	+12.651%
2025-02-28	8.2000	8.2600	8.0900	8.2400	+0.243%	35,043,850	+13.471%
2025-02-27	8.3100	8.3400	8.2100	8.2200	-0.605%	22,155,294	+13.747%
2025-02-26	8.2700	8.3700	8.2400	8.2700	-0.361%	17,606,830	+13.059%
2025-02-25	8.2000	8.3300	8.1200	8.3000	+4.534%	22,573,462	+12.651%
2025-02-24	8.0400	8.0500	7.9100	7.9400	+0.379%	17,206,240	+17.758%
2025-02-21	8.0000	8.0100	7.8900	7.9100	-1.248%	10,789,624	+18.205%
2025-02-20	7.9600	8.0475	7.9100	8.0100	+1.779%	15,940,004	+16.729%
2025-02-19	7.8400	7.8900	7.8200	7.8700	-0.506%	8,209,075	+18.806%
2025-02-18	7.9200	7.9699	7.8900	7.9100	+0.508%	11,348,847	+18.205%
2025-02-14	7.9100	7.9700	7.8600	7.8700	-0.506%	7,776,140	+18.806%
2025-02-13	7.7720	7.9100	7.7720	7.9100	+1.022%	9,487,309	+18.205%
2025-02-12	7.7600	7.8400	7.7300	7.8300	+1.163%	12,165,341	+19.413%
2025-02-11	7.7050	7.7700	7.6750	7.7400	+1.176%	12,509,528	+20.801%
2025-02-10	7.6300	7.6800	7.6000	7.6500	+1.057%	9,923,155	+22.222%
2025-02-07	7.5900	7.6300	7.5300	7.5700	+0.265%	18,078,320	+23.514%
2025-02-06	7.6100	7.6400	7.5101	7.5500	-0.658%	13,065,790	+23.841%
2025-02-05	7.5800	7.6200	7.5600	7.6000	+1.064%	16,382,139	+23.026%
2025-02-04	7.4300	7.5500	7.4300	7.5200	+0.669%	18,707,616	+24.335%
2025-02-03	7.3701	7.5200	7.3521	7.4700	-0.267%	21,216,509	+25.167%
2025-01-31	7.5800	7.5900	7.4600	7.4900	-2.979%	26,013,506	+24.833%
2025-01-30	7.7300	7.7600	7.6700	7.7200	+1.713%	15,700,594	+21.114%
2025-01-29	7.6600	7.7100	7.5500	7.5900	-1.429%	18,605,330	+23.188%
2025-01-28	7.7800	7.7800	7.6200	7.7000	-0.388%	19,436,390	+21.429%
2025-01-27	7.8100	7.9720	7.6600	7.7300	+1.444%	24,600,252	+20.957%
2025-01-24	7.9750	8.0200	7.6100	7.6200	-14.382%	43,124,713	+22.703%
2025-01-23	8.8800	8.9000	8.7900	8.9000	+1.714%	14,673,389	+5.056%
2025-01-22	8.8400	8.8500	8.7300	8.7500	+0.344%	11,766,909	+6.857%
2025-01-21	8.5800	8.7400	8.5750	8.7200	+2.108%	14,514,127	+7.225%
2025-01-17	8.5200	8.6000	8.4900	8.5400	+0.946%	11,796,207	+9.485%
2025-01-16	8.4200	8.5350	8.4050	8.4600	-0.937%	16,830,784	+10.520%
2025-01-15	8.4200	8.5700	8.4200	8.5400	+3.893%	13,776,570	+9.485%
2025-01-14	8.0800	8.2400	8.0700	8.2200	+3.266%	12,402,520	+13.747%
2025-01-13	7.9300	7.9700	7.8700	7.9600	-2.091%	19,846,494	+17.462%
2025-01-10	8.3100	8.3100	8.1150	8.1300	-2.166%	22,351,413	+15.006%
2025-01-08	8.2100	8.3300	8.1401	8.3100	+1.714%	22,407,875	+12.515%
2025-01-07	8.2300	8.2800	8.1500	8.1700	-0.244%	16,693,900	+14.443%
2025-01-06	8.1700	8.2000	8.0700	8.1900	+0.491%	8,288,053	+14.164%
2025-01-03	8.1500	8.1750	8.1100	8.1500	+0.991%	12,924,440	+14.724%
2025-01-02	8.1700	8.1700	8.0100	8.0700	+0.124%	20,913,777	+15.861%
2024-12-31	8.0900	8.1400	8.0200	8.0600	-0.248%	9,276,672	+16.005%
2024-12-30	8.1200	8.1250	8.0400	8.0800	-0.247%	13,035,962	+15.718%
2024-12-27	8.1300	8.1500	8.0600	8.1000	-0.246%	15,126,469	+15.432%
2024-12-26	8.1100	8.1700	8.1050	8.1200	-0.612%	6,958,030	+15.148%
2024-12-24	8.1000	8.1900	8.0900	8.1700	+0.740%	3,828,766	+14.443%
2024-12-23	8.0800	8.1300	8.0400	8.1100	+0.620%	12,700,738	+15.290%
2024-12-20	7.9300	8.1200	7.9200	8.0600	+0.124%	17,361,863	+16.005%
2024-12-19	8.0700	8.1300	8.0350	8.0500	+0.751%	19,645,904	+16.149%
2024-12-18	8.2300	8.2900	7.9900	7.9900	-2.680%	12,334,034	+17.021%
2024-12-17	8.2000	8.2400	8.1600	8.2100	-0.243%	13,482,687	+13.886%
2024-12-16	8.3000	8.3300	8.2300	8.2300	-0.843%	13,200,053	+13.609%
2024-12-13	8.3400	8.3400	8.2500	8.3000	+0.851%	13,877,753	+12.651%
2024-12-12	8.2600	8.3499	8.2200	8.2300	-0.484%	14,840,287	+13.609%
2024-12-11	8.2400	8.3251	8.2100	8.2700	-0.601%	22,567,916	+13.059%
2024-12-10	8.3600	8.3650	8.2800	8.3200	-0.597%	13,393,784	+12.380%
2024-12-09	8.4200	8.4800	8.3600	8.3700	+0.480%	14,267,700	+11.708%
2024-12-06	8.4500	8.4600	8.3100	8.3300	-1.420%	11,682,039	+12.245%
2024-12-05	8.3700	8.4700	8.3600	8.4500	+2.053%	26,245,875	+10.651%
2024-12-04	8.2400	8.3100	8.2100	8.2800	+0.976%	14,558,759	+12.923%
2024-12-03	8.2600	8.2700	8.1800	8.2000	-0.243%	10,916,897	+14.024%
2024-12-02	8.2400	8.2506	8.1300	8.2200	+0.983%	14,468,264	+13.747%
2024-11-29	8.1600	8.2000	8.1100	8.1400	-0.489%	5,729,055	+14.865%
2024-11-27	8.2500	8.2700	8.1700	8.1800	-0.244%	7,442,332	+14.303%
2024-11-26	8.1900	8.2300	8.1501	8.2000	+0.490%	23,437,012	+14.024%
2024-11-25	8.1300	8.1800	8.0800	8.1600	+0.246%	22,320,547	+14.583%
2024-11-22	8.0300	8.1600	8.0300	8.1400	+1.623%	22,970,374	+14.865%
2024-11-21	7.9400	8.0200	7.9100	8.0100	+0.250%	17,607,878	+16.729%
2024-11-20	8.0500	8.0600	7.9300	7.9900	-3.851%	16,631,818	+17.021%
2024-11-19	7.9800	8.5150	7.9750	8.3100	+3.102%	53,714,566	+12.515%
2024-11-18	7.9700	8.0900	7.9600	8.0600	+1.129%	12,246,274	+16.005%
2024-11-15	7.9400	8.0000	7.9300	7.9700	-0.375%	19,758,763	+17.315%
2024-11-14	7.9800	8.0600	7.9700	8.0000	+0.125%	17,048,397	+16.875%
2024-11-13	8.0500	8.0700	7.9800	7.9900	-1.114%	17,907,290	+17.021%
2024-11-12	8.0500	8.0900	8.0000	8.0800	-1.102%	19,632,981	+15.718%
2024-11-11	8.1300	8.2000	8.1050	8.1700	-0.729%	14,845,374	+14.443%
2024-11-08	8.1600	8.2300	8.0950	8.2300	-0.242%	14,953,667	+13.609%
2024-11-07	8.2300	8.2900	8.2000	8.2500	+0.856%	16,744,272	+13.333%
2024-11-06	8.1600	8.2350	8.1100	8.1800	-2.036%	22,057,447	+14.303%
2024-11-05	8.2500	8.3600	8.2200	8.3500	+0.481%	15,563,807	+11.976%
2024-11-04	8.3800	8.4200	8.3000	8.3100	-1.889%	17,219,218	+12.515%
2024-11-01	8.4200	8.5500	8.4100	8.4700	+1.074%	14,193,061	+10.390%
2024-10-31	8.4000	8.4100	8.3100	8.3800	-1.528%	21,761,952	+11.575%
2024-10-30	8.5300	8.5600	8.4700	8.5100	-0.816%	19,043,506	+9.871%
2024-10-29	8.5600	8.6000	8.5400	8.5800	-0.116%	17,908,237	+8.974%
2024-10-28	8.5500	8.6000	8.4850	8.5900	+1.777%	16,013,579	+8.847%
2024-10-25	8.5200	8.5400	8.4400	8.4400	-0.706%	12,747,055	+10.782%
2024-10-24	8.5000	8.5400	8.4500	8.5000	+0.950%	14,751,727	+10.000%
2024-10-23	8.3900	8.4600	8.3800	8.4200	-0.119%	14,602,774	+11.045%
2024-10-22	8.4300	8.4800	8.3800	8.4300	-0.355%	18,172,175	+10.913%
2024-10-21	8.4700	8.5400	8.4200	8.4600	-0.471%	21,452,131	+10.520%
2024-10-18	8.3400	8.5100	8.3300	8.5000	+2.657%	20,938,848	+10.000%
2024-10-17	8.3200	8.3500	8.2600	8.2800	-2.358%	16,296,255	+12.923%
2024-10-16	8.4400	8.5200	8.3740	8.4800	-0.586%	24,888,745	+10.259%
2024-10-15	8.2200	8.6199	8.1400	8.5300	+13.130%	48,702,899	+9.613%
2024-10-14	7.5100	7.5500	7.4800	7.5400	+0.399%	9,961,948	+24.005%
2024-10-11	7.5000	7.5550	7.4701	7.5100	+0.805%	6,194,527	+24.501%
2024-10-10	7.4900	7.4900	7.4100	7.4500	-1.325%	9,587,829	+25.503%
2024-10-09	7.4100	7.5500	7.4100	7.5500	+0.399%	10,830,439	+23.841%
2024-10-08	7.4800	7.5300	7.4640	7.5200	+1.211%	9,228,908	+24.335%
2024-10-07	7.4400	7.4800	7.3900	7.4300	+0.270%	10,282,611	+25.841%
2024-10-04	7.3600	7.4100	7.3525	7.4100	+0.816%	15,038,324	+26.181%
2024-10-03	7.3800	7.3850	7.3100	7.3500	-1.869%	12,018,020	+27.211%
2024-10-02	7.4100	7.4900	7.3700	7.4900	0.000%	11,504,400	+24.833%
2024-10-01	7.5600	7.5600	7.4621	7.4900	-1.187%	14,769,296	+24.833%
2024-09-30	7.6600	7.6700	7.5001	7.5800	-1.558%	13,215,552	+23.351%
2024-09-27	7.7300	7.7700	7.6900	7.7000	-0.901%	11,552,634	+21.429%
2024-09-26	7.7500	7.8275	7.7150	7.7700	+0.909%	13,556,028	+20.335%
2024-09-25	7.7300	7.7400	7.6900	7.7000	-0.517%	12,474,489	+21.429%
2024-09-24	7.5800	7.7500	7.5750	7.7400	+2.246%	15,807,688	+20.801%
2024-09-23	7.6600	7.6600	7.5600	7.5700	0.000%	18,111,531	+23.514%
2024-09-20	7.5600	7.6500	7.4940	7.5700	+1.475%	20,426,628	+23.514%
2024-09-19	7.5000	7.5300	7.4500	7.4600	+1.497%	13,677,315	+25.335%
2024-09-18	7.3700	7.4950	7.3300	7.3500	-0.136%	17,455,566	+27.211%
2024-09-17	7.3800	7.3900	7.3201	7.3600	-0.136%	15,164,121	+27.038%
2024-09-16	7.4300	7.4500	7.3200	7.3700	-1.206%	12,627,427	+26.866%
2024-09-13	7.3400	7.4700	7.3300	7.4600	+2.052%	13,433,466	+25.335%
2024-09-12	7.2900	7.3300	7.2700	7.3100	+0.274%	14,516,231	+27.907%
2024-09-11	7.2600	7.2900	7.1645	7.2900	-0.546%	13,423,269	+28.258%
2024-09-10	7.3000	7.3400	7.2600	7.3300	+0.411%	15,798,347	+27.558%
2024-09-09	7.2600	7.3300	7.2400	7.3000	+1.108%	12,477,915	+28.082%
2024-09-06	7.2800	7.3300	7.2100	7.2200	-2.035%	17,796,708	+29.501%
2024-09-05	7.3500	7.4200	7.3101	7.3700	-0.808%	16,570,211	+26.866%
2024-09-04	7.3400	7.4400	7.3300	7.4300	+1.364%	13,681,864	+25.841%
2024-09-03	7.4400	7.4600	7.3200	7.3300	-1.611%	16,485,606	+27.558%
2024-08-30	7.4600	7.4600	7.4100	7.4500	+0.269%	12,633,541	+25.503%
2024-08-29	7.4800	7.4800	7.4050	7.4300	+0.270%	13,882,342	+25.841%
2024-08-28	7.4500	7.4700	7.3700	7.4100	-0.269%	9,884,459	+26.181%
2024-08-27	7.4300	7.4400	7.4001	7.4300	-0.134%	10,209,427	+25.841%
2024-08-26	7.4000	7.4760	7.4000	7.4400	+0.541%	15,512,466	+25.672%
2024-08-23	7.2800	7.4200	7.2640	7.4000	+2.210%	19,200,251	+26.351%
2024-08-22	7.2500	7.3100	7.2201	7.2400	-0.138%	14,738,578	+29.144%
2024-08-21	7.1700	7.2600	7.1500	7.2500	+0.694%	17,153,051	+28.966%
2024-08-20	7.1700	7.2000	7.1500	7.2000	+0.139%	9,714,577	+29.861%
2024-08-19	7.1450	7.2100	7.1350	7.1900	+1.268%	16,318,925	+30.042%
2024-08-16	7.0200	7.1300	7.0200	7.1000	+1.429%	11,205,987	+31.690%
2024-08-15	6.9300	7.0100	6.9200	7.0000	+1.892%	10,600,386	+33.571%
2024-08-14	6.8600	6.9100	6.8300	6.8700	-0.723%	13,929,358	+36.099%
2024-08-13	6.7500	6.9500	6.7400	6.9200	+3.130%	18,752,320	+35.116%
2024-08-12	6.7400	6.7700	6.6900	6.7100	+0.149%	11,350,729	+39.344%
2024-08-09	6.6900	6.7300	6.6700	6.7000	-0.298%	21,555,372	+39.552%
2024-08-08	6.5800	6.7300	6.5800	6.7200	+2.128%	23,365,730	+39.137%
2024-08-07	6.6000	6.7300	6.5600	6.5800	+1.075%	24,484,381	+42.097%
2024-08-06	6.5000	6.6000	6.4850	6.5100	-0.306%	24,886,358	+43.625%
2024-08-05	6.4600	6.5950	6.4100	6.5300	-3.116%	29,163,478	+43.185%
2024-08-02	6.7400	6.8000	6.6900	6.7400	-0.590%	23,491,082	+38.724%
2024-08-01	6.8800	6.9500	6.7601	6.7800	-1.597%	20,549,348	+37.906%
2024-07-31	6.7700	6.9599	6.7700	6.8900	+0.291%	24,825,981	+35.704%
2024-07-30	6.7300	6.8900	6.7200	6.8700	+1.778%	24,842,322	+36.099%
2024-07-29	6.7100	6.8000	6.6600	6.7500	+0.897%	28,188,602	+38.519%
2024-07-26	6.5900	6.7000	6.5800	6.6900	+2.137%	15,785,278	+39.761%
2024-07-25	6.5500	6.6200	6.5300	6.5500	0.000%	19,552,231	+42.748%
2024-07-24	6.6200	6.6250	6.5500	6.5500	-1.355%	11,828,202	+42.748%
2024-07-23	6.6300	6.6800	6.6100	6.6400	-1.190%	11,760,082	+40.813%
2024-07-22	6.6000	6.7200	6.5800	6.7200	+2.283%	28,096,718	+39.137%

document.getElementById("q0GVH4").onerror = function(){this.style.display='none';}; .dark-mode .CBKNQV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CBKNQV{ color: #333333; background-color: white; border: 2px solid #333333; }ERICEricssonstock NASDAQ ADR

ERIC
Ericsson
stock NASDAQ ADR