Dark

ERIC
Ericsson
stock NASDAQ ADR

At Close

May 23, 2025 3:59:42 PM EDT

8.66USD-1.197%(-0.11)28,471,885

8.65Bid 8.67Ask 0.02Spread

Pre-market

May 23, 2025 9:20:30 AM EDT

8.59USD-2.052%(-0.18)33,911

After-hours

May 23, 2025 4:35:30 PM EDT

8.63USD-0.404%(-0.03)47,301

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	8.6700	8.6900	8.6500	8.66	-1.254%	28,471,885	0.000%
2025-05-22	8.7900	8.8400	8.7500	8.77	-1.016%	25,468,483	-1.254%
2025-05-21	8.8300	8.9950	8.8100	8.86	+1.026%	39,355,577	-2.257%
2025-05-20	8.6600	8.7900	8.6600	8.77	+2.214%	29,034,327	-1.254%
2025-05-19	8.4600	8.6100	8.4550	8.58	+1.299%	23,870,724	+0.932%
2025-05-16	8.4905	8.5200	8.4500	8.47	+0.118%	21,548,820	+2.243%
2025-05-15	8.4100	8.5100	8.3900	8.46	+1.805%	41,680,764	+2.364%
2025-05-14	8.4300	8.4400	8.2900	8.31	-1.657%	35,133,593	+4.212%
2025-05-13	8.4750	8.5100	8.4300	8.45	+0.595%	25,175,023	+2.485%
2025-05-12	8.3800	8.4400	8.3250	8.40	+1.327%	23,564,460	+3.095%
2025-05-09	8.2700	8.3100	8.2300	8.29	+0.121%	25,453,196	+4.463%
2025-05-08	8.3850	8.3900	8.2600	8.28	-0.957%	22,143,633	+4.589%
2025-05-07	8.3000	8.4200	8.2900	8.36	+0.360%	19,053,307	+3.589%
2025-05-06	8.3100	8.3800	8.2500	8.33	+0.970%	27,132,341	+3.962%
2025-05-05	8.2850	8.3500	8.2500	8.25	-1.079%	16,182,365	+4.970%
2025-05-02	8.4150	8.4251	8.2900	8.34	+1.337%	29,241,389	+3.837%
2025-05-01	8.2500	8.3500	8.2250	8.23	-0.121%	20,181,313	+5.225%
2025-04-30	8.3300	8.3650	8.1301	8.24	-0.723%	24,560,242	+5.097%
2025-04-29	8.2700	8.3400	8.2400	8.30	+0.728%	29,210,787	+4.337%
2025-04-28	8.2500	8.3000	8.2100	8.24	+0.611%	30,114,236	+5.097%
2025-04-25	8.2500	8.2600	8.1600	8.19	-0.486%	24,266,479	+5.739%
2025-04-24	8.3050	8.3100	8.1600	8.23	-0.963%	35,696,545	+5.225%
2025-04-23	8.3100	8.3900	8.2400	8.31	-1.423%	36,581,236	+4.212%
2025-04-22	8.3300	8.4500	8.3100	8.43	+3.436%	31,108,764	+2.728%
2025-04-21	8.1300	8.2900	8.0600	8.15	-0.245%	22,786,599	+6.258%
2025-04-17	8.0600	8.2550	8.0100	8.17	+2.897%	26,277,970	+5.998%
2025-04-16	7.9800	8.1000	7.8800	7.94	-1.611%	37,588,337	+9.068%
2025-04-15	7.9600	8.1250	7.9300	8.07	+8.322%	46,513,376	+7.311%
2025-04-14	7.4100	7.5600	7.3999	7.45	+2.195%	42,239,642	+16.242%
2025-04-11	7.0800	7.3288	7.0550	7.29	+2.532%	28,934,757	+18.793%
2025-04-10	7.1900	7.1900	6.9300	7.11	-1.660%	42,519,093	+21.800%
2025-04-09	6.6800	7.2850	6.6401	7.23	+6.795%	34,011,158	+19.779%
2025-04-08	6.9800	7.1100	6.6850	6.77	-1.884%	39,648,602	+27.917%
2025-04-07	6.6850	7.2350	6.6400	6.90	-1.004%	39,605,912	+25.507%
2025-04-04	7.1700	7.2200	6.9600	6.97	-6.818%	28,080,700	+24.247%
2025-04-03	7.7700	7.7900	7.4800	7.48	-3.979%	29,123,158	+15.775%
2025-04-02	7.6800	7.8000	7.6200	7.79	0.000%	25,293,463	+11.168%
2025-04-01	7.8500	7.8750	7.7400	7.79	+0.387%	21,420,537	+11.168%
2025-03-31	7.6800	7.7700	7.6401	7.76	-0.257%	18,042,668	+11.598%
2025-03-28	7.8600	7.9200	7.7500	7.78	-1.018%	20,976,856	+11.311%
2025-03-27	7.9800	8.0000	7.8144	7.86	-3.912%	32,404,496	+10.178%
2025-03-26	8.2900	8.3000	8.1600	8.18	-0.728%	21,399,685	+5.868%
2025-03-25	8.3500	8.3800	8.2100	8.24	+0.243%	18,697,443	+5.097%
2025-03-24	8.2100	8.2500	8.1500	8.22	+0.612%	22,898,133	+5.353%
2025-03-21	8.2000	8.2500	8.1100	8.17	-0.970%	21,473,252	+5.998%
2025-03-20	8.1600	8.2800	8.1500	8.25	+0.487%	21,046,185	+4.970%
2025-03-19	8.1500	8.2500	8.1301	8.21	+0.244%	15,444,145	+5.481%
2025-03-18	8.2000	8.2700	8.1705	8.19	-0.607%	26,757,589	+5.739%
2025-03-17	8.1700	8.2800	8.1700	8.24	+0.488%	13,530,254	+5.097%
2025-03-14	8.0700	8.2100	8.0700	8.20	+3.797%	25,612,076	+5.610%
2025-03-13	7.9700	8.0200	7.8900	7.90	-1.496%	23,170,702	+9.620%
2025-03-12	8.2400	8.2450	7.9300	8.02	-2.670%	33,163,456	+7.980%
2025-03-11	8.4000	8.4500	8.1600	8.24	-2.021%	31,047,713	+5.097%
2025-03-10	8.5500	8.6100	8.2900	8.41	-2.887%	24,841,782	+2.973%
2025-03-07	8.5700	8.6700	8.5400	8.66	+2.364%	22,636,060	0.000%
2025-03-06	8.5900	8.6100	8.4200	8.46	-1.970%	19,799,917	+2.364%
2025-03-05	8.4500	8.6399	8.4300	8.63	+5.116%	25,182,513	+0.348%
2025-03-04	8.1800	8.3100	8.0850	8.21	-1.084%	27,252,050	+5.481%
2025-03-03	8.3650	8.4900	8.2401	8.30	+0.728%	29,171,410	+4.337%
2025-02-28	8.2000	8.2600	8.0900	8.24	+0.243%	35,043,850	+5.097%
2025-02-27	8.3100	8.3400	8.2100	8.22	-0.605%	22,155,294	+5.353%
2025-02-26	8.2700	8.3700	8.2400	8.27	-0.361%	17,606,830	+4.716%
2025-02-25	8.2000	8.3300	8.1200	8.30	+4.534%	22,573,462	+4.337%
2025-02-24	8.0400	8.0500	7.9100	7.94	+0.379%	17,206,240	+9.068%
2025-02-21	8.0000	8.0100	7.8900	7.91	-1.248%	10,789,624	+9.482%
2025-02-20	7.9600	8.0475	7.9100	8.01	+1.779%	15,940,004	+8.115%
2025-02-19	7.8400	7.8900	7.8200	7.87	-0.506%	8,209,075	+10.038%
2025-02-18	7.9200	7.9699	7.8900	7.91	+0.508%	11,348,847	+9.482%
2025-02-14	7.9100	7.9700	7.8600	7.87	-0.506%	7,776,140	+10.038%
2025-02-13	7.7720	7.9100	7.7720	7.91	+1.022%	9,487,309	+9.482%
2025-02-12	7.7600	7.8400	7.7300	7.83	+1.163%	12,165,341	+10.600%
2025-02-11	7.7050	7.7700	7.6750	7.74	+1.176%	12,509,528	+11.886%
2025-02-10	7.6300	7.6800	7.6000	7.65	+1.057%	9,923,155	+13.203%
2025-02-07	7.5900	7.6300	7.5300	7.57	+0.265%	18,078,320	+14.399%
2025-02-06	7.6100	7.6400	7.5101	7.55	-0.658%	13,065,790	+14.702%
2025-02-05	7.5800	7.6200	7.5600	7.60	+1.064%	16,382,139	+13.947%
2025-02-04	7.4300	7.5500	7.4300	7.52	+0.669%	18,707,616	+15.160%
2025-02-03	7.3701	7.5200	7.3521	7.47	-0.267%	21,216,509	+15.930%
2025-01-31	7.5800	7.5900	7.4600	7.49	-2.979%	26,013,506	+15.621%
2025-01-30	7.7300	7.7600	7.6700	7.72	+1.713%	15,700,594	+12.176%
2025-01-29	7.6600	7.7100	7.5500	7.59	-1.429%	18,605,330	+14.097%
2025-01-28	7.7800	7.7800	7.6200	7.70	-0.388%	19,436,390	+12.468%
2025-01-27	7.8100	7.9720	7.6600	7.73	+1.444%	24,600,252	+12.031%
2025-01-24	7.9750	8.0200	7.6100	7.62	-14.382%	43,124,713	+13.648%
2025-01-23	8.8800	8.9000	8.7900	8.90	+1.714%	14,673,389	-2.697%
2025-01-22	8.8400	8.8500	8.7300	8.75	+0.344%	11,766,909	-1.029%
2025-01-21	8.5800	8.7400	8.5750	8.72	+2.108%	14,514,127	-0.688%
2025-01-17	8.5200	8.6000	8.4900	8.54	+0.946%	11,796,207	+1.405%
2025-01-16	8.4200	8.5350	8.4050	8.46	-0.937%	16,830,784	+2.364%
2025-01-15	8.4200	8.5700	8.4200	8.54	+3.893%	13,776,570	+1.405%
2025-01-14	8.0800	8.2400	8.0700	8.22	+3.266%	12,402,520	+5.353%
2025-01-13	7.9300	7.9700	7.8700	7.96	-2.091%	19,846,494	+8.794%
2025-01-10	8.3100	8.3100	8.1150	8.13	-2.166%	22,351,413	+6.519%
2025-01-08	8.2100	8.3300	8.1401	8.31	+1.714%	22,407,875	+4.212%
2025-01-07	8.2300	8.2800	8.1500	8.17	-0.244%	16,693,900	+5.998%
2025-01-06	8.1700	8.2000	8.0700	8.19	+0.491%	8,288,053	+5.739%
2025-01-03	8.1500	8.1750	8.1100	8.15	+0.991%	12,924,440	+6.258%
2025-01-02	8.1700	8.1700	8.0100	8.07	+0.124%	20,913,777	+7.311%
2024-12-31	8.0900	8.1400	8.0200	8.06	-0.248%	9,276,672	+7.444%
2024-12-30	8.1200	8.1250	8.0400	8.08	-0.247%	13,035,962	+7.178%
2024-12-27	8.1300	8.1500	8.0600	8.10	-0.246%	15,126,469	+6.914%
2024-12-26	8.1100	8.1700	8.1050	8.12	-0.612%	6,958,030	+6.650%
2024-12-24	8.1000	8.1900	8.0900	8.17	+0.740%	3,828,766	+5.998%
2024-12-23	8.0800	8.1300	8.0400	8.11	+0.620%	12,700,738	+6.782%
2024-12-20	7.9300	8.1200	7.9200	8.06	+0.124%	17,361,863	+7.444%
2024-12-19	8.0700	8.1300	8.0350	8.05	+0.751%	19,645,904	+7.578%
2024-12-18	8.2300	8.2900	7.9900	7.99	-2.680%	12,334,034	+8.385%
2024-12-17	8.2000	8.2400	8.1600	8.21	-0.243%	13,482,687	+5.481%
2024-12-16	8.3000	8.3300	8.2300	8.23	-0.843%	13,200,053	+5.225%
2024-12-13	8.3400	8.3400	8.2500	8.30	+0.851%	13,877,753	+4.337%
2024-12-12	8.2600	8.3499	8.2200	8.23	-0.484%	14,840,287	+5.225%
2024-12-11	8.2400	8.3251	8.2100	8.27	-0.601%	22,567,916	+4.716%
2024-12-10	8.3600	8.3650	8.2800	8.32	-0.597%	13,393,784	+4.087%
2024-12-09	8.4200	8.4800	8.3600	8.37	+0.480%	14,267,700	+3.465%
2024-12-06	8.4500	8.4600	8.3100	8.33	-1.420%	11,682,039	+3.962%
2024-12-05	8.3700	8.4700	8.3600	8.45	+2.053%	26,245,875	+2.485%
2024-12-04	8.2400	8.3100	8.2100	8.28	+0.976%	14,558,759	+4.589%
2024-12-03	8.2600	8.2700	8.1800	8.20	-0.243%	10,916,897	+5.610%
2024-12-02	8.2400	8.2506	8.1300	8.22	+0.983%	14,468,264	+5.353%
2024-11-29	8.1600	8.2000	8.1100	8.14	-0.489%	5,729,055	+6.388%
2024-11-27	8.2500	8.2700	8.1700	8.18	-0.244%	7,442,332	+5.868%
2024-11-26	8.1900	8.2300	8.1501	8.20	+0.490%	23,437,012	+5.610%
2024-11-25	8.1300	8.1800	8.0800	8.16	+0.246%	22,320,547	+6.127%
2024-11-22	8.0300	8.1600	8.0300	8.14	+1.623%	22,970,374	+6.388%
2024-11-21	7.9400	8.0200	7.9100	8.01	+0.250%	17,607,878	+8.115%
2024-11-20	8.0500	8.0600	7.9300	7.99	-3.851%	16,631,818	+8.385%
2024-11-19	7.9800	8.5150	7.9750	8.31	+3.102%	53,714,566	+4.212%
2024-11-18	7.9700	8.0900	7.9600	8.06	+1.129%	12,246,274	+7.444%
2024-11-15	7.9400	8.0000	7.9300	7.97	-0.375%	19,758,763	+8.657%
2024-11-14	7.9800	8.0600	7.9700	8.00	+0.125%	17,048,397	+8.250%
2024-11-13	8.0500	8.0700	7.9800	7.99	-1.114%	17,907,290	+8.385%
2024-11-12	8.0500	8.0900	8.0000	8.08	-1.102%	19,632,981	+7.178%
2024-11-11	8.1300	8.2000	8.1050	8.17	-0.729%	14,845,374	+5.998%
2024-11-08	8.1600	8.2300	8.0950	8.23	-0.242%	14,953,667	+5.225%
2024-11-07	8.2300	8.2900	8.2000	8.25	+0.856%	16,744,272	+4.970%
2024-11-06	8.1600	8.2350	8.1100	8.18	-2.036%	22,057,447	+5.868%
2024-11-05	8.2500	8.3600	8.2200	8.35	+0.481%	15,563,807	+3.713%
2024-11-04	8.3800	8.4200	8.3000	8.31	-1.889%	17,219,218	+4.212%
2024-11-01	8.4200	8.5500	8.4100	8.47	+1.074%	14,193,061	+2.243%
2024-10-31	8.4000	8.4100	8.3100	8.38	-1.528%	21,761,952	+3.341%
2024-10-30	8.5300	8.5600	8.4700	8.51	-0.816%	19,043,506	+1.763%
2024-10-29	8.5600	8.6000	8.5400	8.58	-0.116%	17,908,237	+0.932%
2024-10-28	8.5500	8.6000	8.4850	8.59	+1.777%	16,013,579	+0.815%
2024-10-25	8.5200	8.5400	8.4400	8.44	-0.706%	12,747,055	+2.607%
2024-10-24	8.5000	8.5400	8.4500	8.50	+0.950%	14,751,727	+1.882%
2024-10-23	8.3900	8.4600	8.3800	8.42	-0.119%	14,602,774	+2.850%
2024-10-22	8.4300	8.4800	8.3800	8.43	-0.355%	18,172,175	+2.728%
2024-10-21	8.4700	8.5400	8.4200	8.46	-0.471%	21,452,131	+2.364%
2024-10-18	8.3400	8.5100	8.3300	8.50	+2.657%	20,938,848	+1.882%
2024-10-17	8.3200	8.3500	8.2600	8.28	-2.358%	16,296,255	+4.589%
2024-10-16	8.4400	8.5200	8.3740	8.48	-0.586%	24,888,745	+2.123%
2024-10-15	8.2200	8.6199	8.1400	8.53	+13.130%	48,702,899	+1.524%
2024-10-14	7.5100	7.5500	7.4800	7.54	+0.399%	9,961,948	+14.854%
2024-10-11	7.5000	7.5550	7.4701	7.51	+0.805%	6,194,527	+15.313%
2024-10-10	7.4900	7.4900	7.4100	7.45	-1.325%	9,587,829	+16.242%
2024-10-09	7.4100	7.5500	7.4100	7.55	+0.399%	10,830,439	+14.702%
2024-10-08	7.4800	7.5300	7.4640	7.52	+1.211%	9,228,908	+15.160%
2024-10-07	7.4400	7.4800	7.3900	7.43	+0.270%	10,282,611	+16.555%
2024-10-04	7.3600	7.4100	7.3525	7.41	+0.816%	15,038,324	+16.869%
2024-10-03	7.3800	7.3850	7.3100	7.35	-1.869%	12,018,020	+17.823%
2024-10-02	7.4100	7.4900	7.3700	7.49	0.000%	11,504,400	+15.621%
2024-10-01	7.5600	7.5600	7.4621	7.49	-1.187%	14,769,296	+15.621%
2024-09-30	7.6600	7.6700	7.5001	7.58	-1.558%	13,215,552	+14.248%
2024-09-27	7.7300	7.7700	7.6900	7.70	-0.901%	11,552,634	+12.468%
2024-09-26	7.7500	7.8275	7.7150	7.77	+0.909%	13,556,028	+11.454%
2024-09-25	7.7300	7.7400	7.6900	7.70	-0.517%	12,474,489	+12.468%
2024-09-24	7.5800	7.7500	7.5750	7.74	+2.246%	15,807,688	+11.886%
2024-09-23	7.6600	7.6600	7.5600	7.57	0.000%	18,111,531	+14.399%
2024-09-20	7.5600	7.6500	7.4940	7.57	+1.475%	20,426,628	+14.399%
2024-09-19	7.5000	7.5300	7.4500	7.46	+1.497%	13,677,315	+16.086%
2024-09-18	7.3700	7.4950	7.3300	7.35	-0.136%	17,455,566	+17.823%
2024-09-17	7.3800	7.3900	7.3201	7.36	-0.136%	15,164,121	+17.663%
2024-09-16	7.4300	7.4500	7.3200	7.37	-1.206%	12,627,427	+17.503%
2024-09-13	7.3400	7.4700	7.3300	7.46	+2.052%	13,433,466	+16.086%
2024-09-12	7.2900	7.3300	7.2700	7.31	+0.274%	14,516,231	+18.468%
2024-09-11	7.2600	7.2900	7.1645	7.29	-0.546%	13,423,269	+18.793%
2024-09-10	7.3000	7.3400	7.2600	7.33	+0.411%	15,798,347	+18.145%
2024-09-09	7.2600	7.3300	7.2400	7.30	+1.108%	12,477,915	+18.630%
2024-09-06	7.2800	7.3300	7.2100	7.22	-2.035%	17,796,708	+19.945%
2024-09-05	7.3500	7.4200	7.3101	7.37	-0.808%	16,570,211	+17.503%
2024-09-04	7.3400	7.4400	7.3300	7.43	+1.364%	13,681,864	+16.555%
2024-09-03	7.4400	7.4600	7.3200	7.33	-1.611%	16,485,606	+18.145%
2024-08-30	7.4600	7.4600	7.4100	7.45	+0.269%	12,633,541	+16.242%
2024-08-29	7.4800	7.4800	7.4050	7.43	+0.270%	13,882,342	+16.555%
2024-08-28	7.4500	7.4700	7.3700	7.41	-0.269%	9,884,459	+16.869%
2024-08-27	7.4300	7.4400	7.4001	7.43	-0.134%	10,209,427	+16.555%
2024-08-26	7.4000	7.4760	7.4000	7.44	+0.541%	15,512,466	+16.398%
2024-08-23	7.2800	7.4200	7.2640	7.40	+2.210%	19,200,251	+17.027%
2024-08-22	7.2500	7.3100	7.2201	7.24	-0.138%	14,738,578	+19.613%
2024-08-21	7.1700	7.2600	7.1500	7.25	+0.694%	17,153,051	+19.448%
2024-08-20	7.1700	7.2000	7.1500	7.20	+0.139%	9,714,577	+20.278%
2024-08-19	7.1450	7.2100	7.1350	7.19	+1.268%	16,318,925	+20.445%
2024-08-16	7.0200	7.1300	7.0200	7.10	+1.429%	11,205,987	+21.972%
2024-08-15	6.9300	7.0100	6.9200	7.00	+1.892%	10,600,386	+23.714%
2024-08-14	6.8600	6.9100	6.8300	6.87	-0.723%	13,929,358	+26.055%
2024-08-13	6.7500	6.9500	6.7400	6.92	+3.130%	18,752,320	+25.145%
2024-08-12	6.7400	6.7700	6.6900	6.71	+0.149%	11,350,729	+29.061%
2024-08-09	6.6900	6.7300	6.6700	6.70	-0.298%	21,555,372	+29.254%
2024-08-08	6.5800	6.7300	6.5800	6.72	+2.128%	23,365,730	+28.869%
2024-08-07	6.6000	6.7300	6.5600	6.58	+1.075%	24,484,381	+31.611%
2024-08-06	6.5000	6.6000	6.4850	6.51	-0.306%	24,886,358	+33.026%
2024-08-05	6.4600	6.5950	6.4100	6.53	-3.116%	29,163,478	+32.619%
2024-08-02	6.7400	6.8000	6.6900	6.74	-0.590%	23,491,082	+28.487%
2024-08-01	6.8800	6.9500	6.7601	6.78	-1.597%	20,549,348	+27.729%
2024-07-31	6.7700	6.9599	6.7700	6.89	+0.291%	24,825,981	+25.689%
2024-07-30	6.7300	6.8900	6.7200	6.87	+1.778%	24,842,322	+26.055%
2024-07-29	6.7100	6.8000	6.6600	6.75	+0.897%	28,188,602	+28.296%
2024-07-26	6.5900	6.7000	6.5800	6.69	+2.137%	15,785,278	+29.447%
2024-07-25	6.5500	6.6200	6.5300	6.55	0.000%	19,552,231	+32.214%
2024-07-24	6.6200	6.6250	6.5500	6.55	-1.355%	11,828,202	+32.214%
2024-07-23	6.6300	6.6800	6.6100	6.64	-1.190%	11,760,082	+30.422%
2024-07-22	6.6000	6.7200	6.5800	6.72	+2.283%	28,096,718	+28.869%
2024-07-19	6.5600	6.6099	6.5400	6.57	-1.054%	16,244,439	+31.811%
2024-07-18	6.7500	6.7500	6.6100	6.64	-1.337%	18,145,397	+30.422%
2024-07-17	6.7400	6.7800	6.7000	6.73	-0.444%	21,808,838	+28.678%
2024-07-16	6.5700	6.8100	6.5600	6.76	+4.160%	34,218,730	+28.107%
2024-07-15	6.5500	6.5781	6.4300	6.49	-2.844%	27,261,691	+33.436%
2024-07-12	6.5800	6.7400	6.5500	6.68	+4.538%	36,480,637	+29.641%
2024-07-11	6.3800	6.4600	6.3500	6.39	-0.776%	22,713,892	+35.524%
2024-07-10	6.4100	6.4400	6.3600	6.44	+1.738%	10,792,092	+34.472%
2024-07-09	6.3400	6.3800	6.3100	6.33	-1.094%	14,156,354	+36.809%
2024-07-08	6.3300	6.4300	6.3100	6.40	+2.894%	17,939,963	+35.313%
2024-07-05	6.2400	6.2450	6.1201	6.22	+0.485%	16,555,246	+39.228%
2024-07-03	6.2400	6.2700	6.1800	6.19	-0.161%	7,581,946	+39.903%
2024-07-02	6.1800	6.2200	6.1700	6.20	-0.958%	9,648,696	+39.677%
2024-07-01	6.2600	6.2900	6.2100	6.26	+1.459%	13,961,097	+38.339%
2024-06-28	6.1100	6.1800	6.1100	6.17	+0.653%	11,981,043	+40.357%
2024-06-27	6.1200	6.1500	6.0900	6.13	+1.827%	9,769,427	+41.272%
2024-06-26	6.0200	6.0700	6.0000	6.02	-0.824%	9,953,826	+43.854%
2024-06-25	6.0600	6.0900	6.0300	6.07	-0.655%	10,404,138	+42.669%
2024-06-24	6.1100	6.1700	6.0750	6.11	+2.517%	14,512,912	+41.735%
2024-06-21	5.9100	5.9600	5.8400	5.96	+0.337%	7,822,513	+45.302%
2024-06-20	5.9600	5.9800	5.9200	5.94	+0.508%	12,103,796	+45.791%
2024-06-18	5.9000	5.9500	5.8900	5.91	+0.853%	10,139,577	+46.531%
2024-06-17	5.8400	5.8700	5.7901	5.86	+0.861%	9,525,013	+47.782%
2024-06-14	5.7800	5.8300	5.7600	5.81	-1.190%	11,959,448	+49.053%
2024-06-13	5.9900	5.9950	5.8500	5.88	-3.607%	17,101,354	+47.279%
2024-06-12	6.1600	6.1850	6.0700	6.10	+1.329%	18,261,606	+41.967%
2024-06-11	6.0200	6.0600	5.9900	6.02	-1.954%	10,918,358	+43.854%
2024-06-10	6.1300	6.1700	6.1000	6.14	-1.286%	7,532,573	+41.042%
2024-06-07	6.2500	6.2700	6.1920	6.22	-1.113%	10,234,741	+39.228%
2024-06-06	6.2900	6.3400	6.2600	6.29	-0.475%	7,771,807	+37.679%
2024-06-05	6.3100	6.3200	6.2501	6.32	+0.958%	11,405,917	+37.025%
2024-06-04	6.2300	6.2600	6.2000	6.26	+0.160%	15,312,227	+38.339%
2024-06-03	6.2800	6.2900	6.1600	6.25	+1.792%	16,790,399	+38.560%
2024-05-31	6.0600	6.1500	6.0500	6.14	+1.488%	18,736,154	+41.042%
2024-05-30	5.9600	6.0800	5.9550	6.05	+3.242%	12,448,842	+43.140%
2024-05-29	5.8800	5.8900	5.8500	5.86	-1.843%	16,520,472	+47.782%
2024-05-28	5.9500	5.9900	5.9200	5.97	+1.877%	26,426,837	+45.059%
2024-05-24	5.9000	5.9399	5.8600	5.86	-0.170%	13,163,877	+47.782%
2024-05-23	5.9700	5.9700	5.8400	5.87	-1.345%	19,424,745	+47.530%
2024-05-22	5.8500	5.9600	5.8500	5.95	+2.763%	16,817,408	+45.546%
2024-05-21	5.8500	5.8500	5.7300	5.79	+0.347%	14,260,996	+49.568%
2024-05-20	5.7600	5.7900	5.7100	5.77	+0.523%	15,554,518	+50.087%
2024-05-17	5.7000	5.7400	5.6400	5.74	+0.879%	12,217,152	+50.871%
2024-05-16	5.6400	5.7100	5.6100	5.69	+0.176%	14,476,436	+52.197%
2024-05-15	5.6100	5.6900	5.5500	5.68	+0.353%	18,084,476	+52.465%
2024-05-14	5.6300	5.7400	5.6150	5.66	+5.597%	32,637,929	+53.004%
2024-05-13	5.3100	5.3950	5.3000	5.36	+0.375%	11,220,050	+61.567%
2024-05-10	5.3600	5.3700	5.3007	5.34	+0.945%	8,358,904	+62.172%
2024-05-09	5.3000	5.3300	5.2801	5.29	+0.570%	6,074,622	+63.705%
2024-05-08	5.2500	5.3000	5.2200	5.26	-0.755%	6,231,789	+64.639%
2024-05-07	5.3500	5.3700	5.2800	5.30	+0.760%	11,985,420	+63.396%
2024-05-06	5.2600	5.2800	5.2340	5.26	+0.960%	10,722,461	+64.639%
2024-05-03	5.2300	5.2700	5.2000	5.21	+1.165%	13,621,926	+66.219%
2024-05-02	5.1000	5.1579	5.0700	5.15	+1.378%	16,984,029	+68.155%
2024-05-01	5.0000	5.1700	5.0000	5.08	+1.195%	20,873,755	+70.472%
2024-04-30	5.0800	5.1200	5.0200	5.02	-2.524%	11,164,960	+72.510%
2024-04-29	5.1200	5.1600	5.0900	5.15	-0.579%	14,840,031	+68.155%
2024-04-26	5.2300	5.2400	5.1700	5.18	-1.145%	8,648,118	+67.181%
2024-04-25	5.2000	5.2700	5.1800	5.24	-0.758%	14,942,946	+65.267%
2024-04-24	5.2600	5.2992	5.2000	5.28	-1.493%	22,496,330	+64.015%
2024-04-23	5.2500	5.3750	5.2200	5.36	+1.901%	16,530,571	+61.567%
2024-04-22	5.2000	5.2800	5.1500	5.26	+3.137%	23,325,115	+64.639%
2024-04-19	5.0300	5.1400	5.0250	5.10	+0.791%	19,673,491	+69.804%
2024-04-18	5.0000	5.1100	4.9600	5.06	+2.637%	29,562,209	+71.146%
2024-04-17	4.9100	4.9800	4.8500	4.93	+1.025%	29,383,316	+75.659%
2024-04-16	5.1100	5.1200	4.8200	4.88	+1.879%	59,007,803	+77.459%
2024-04-15	4.9700	4.9900	4.7700	4.79	-2.045%	29,508,133	+80.793%
2024-04-12	4.9500	4.9700	4.8700	4.89	-2.783%	19,612,944	+77.096%
2024-04-11	5.0600	5.0900	5.0200	5.03	-1.179%	19,465,684	+72.167%
2024-04-10	5.1500	5.1500	5.0500	5.09	-2.490%	21,210,161	+70.138%
2024-04-09	5.2000	5.2800	5.1900	5.22	+1.359%	15,573,791	+65.900%
2024-04-08	5.2100	5.2100	5.1500	5.15	+1.378%	16,177,343	+68.155%
2024-04-05	5.1600	5.1750	5.0700	5.08	-1.931%	18,046,691	+70.472%
2024-04-04	5.3600	5.3800	5.1800	5.18	-5.128%	19,348,332	+67.181%
2024-04-03	5.4100	5.5300	5.3900	5.46	+2.056%	13,172,655	+58.608%
2024-04-02	5.3700	5.4200	5.3400	5.35	-2.727%	15,395,704	+61.869%
2024-04-01	5.5400	5.6000	5.3600	5.50	-0.181%	10,304,353	+57.455%
2024-03-28	5.4500	5.5600	5.4450	5.51	0.000%	10,412,744	+57.169%
2024-03-27	5.3900	5.5200	5.3900	5.51	+1.473%	10,438,547	+57.169%
2024-03-26	5.4100	5.4500	5.4000	5.43	+0.929%	10,187,186	+59.484%
2024-03-25	5.3800	5.4300	5.3350	5.38	-0.921%	11,847,327	+60.967%
2024-03-22	5.4800	5.5100	5.4100	5.43	-1.093%	11,517,668	+59.484%
2024-03-21	5.5200	5.5700	5.4900	5.49	-1.259%	16,533,276	+57.741%
2024-03-20	5.4300	5.5600	5.4300	5.56	+2.018%	16,131,568	+55.755%
2024-03-19	5.3600	5.4600	5.3400	5.45	+2.251%	19,662,294	+58.899%
2024-03-18	5.5300	5.5400	5.3200	5.33	-7.143%	31,074,374	+62.477%
2024-03-15	5.7500	5.7860	5.7300	5.74	+1.056%	12,269,299	+50.871%
2024-03-14	5.6900	5.6950	5.6400	5.68	-0.176%	16,005,815	+52.465%
2024-03-13	5.7200	5.7500	5.6700	5.69	0.000%	12,688,181	+52.197%
2024-03-12	5.6800	5.7100	5.6300	5.69	+2.154%	14,544,272	+52.197%
2024-03-11	5.5600	5.6000	5.5600	5.57	+0.180%	9,545,804	+55.476%
2024-03-08	5.5800	5.6200	5.5500	5.56	-0.358%	18,592,940	+55.755%
2024-03-07	5.5600	5.6150	5.5500	5.58	+0.180%	15,961,584	+55.197%
2024-03-06	5.4900	5.6000	5.4600	5.57	+3.340%	22,163,334	+55.476%
2024-03-05	5.4700	5.4800	5.3800	5.39	-2.000%	24,833,079	+60.668%
2024-03-04	5.4700	5.5100	5.4400	5.50	+0.365%	9,651,701	+57.455%
2024-03-01	5.4400	5.4900	5.4000	5.48	+0.735%	13,045,271	+58.029%
2024-02-29	5.4500	5.5000	5.4200	5.44	+0.369%	15,851,853	+59.191%
2024-02-28	5.4300	5.4499	5.3800	5.42	-1.633%	17,174,049	+59.779%
2024-02-27	5.4400	5.5100	5.4350	5.51	+1.661%	9,633,967	+57.169%
2024-02-26	5.4500	5.4700	5.4100	5.42	-0.733%	11,864,878	+59.779%
2024-02-23	5.4600	5.4800	5.4200	5.46	0.000%	12,167,167	+58.608%
2024-02-22	5.4200	5.4700	5.4100	5.46	+2.056%	13,410,300	+58.608%
2024-02-21	5.3100	5.3500	5.2950	5.35	-0.187%	21,792,435	+61.869%
2024-02-20	5.3500	5.4300	5.3400	5.36	+0.752%	20,100,381	+61.567%
2024-02-16	5.3200	5.3600	5.2800	5.32	-0.561%	14,224,674	+62.782%
2024-02-15	5.3300	5.3900	5.3200	5.35	+0.753%	15,792,988	+61.869%
2024-02-14	5.2400	5.3100	5.2140	5.31	+1.919%	17,780,003	+63.089%
2024-02-13	5.2900	5.3400	5.2000	5.21	-4.753%	24,712,392	+66.219%
2024-02-12	5.4100	5.4900	5.4100	5.47	-0.364%	11,912,086	+58.318%
2024-02-09	5.4950	5.4950	5.4100	5.49	+1.855%	21,001,958	+57.741%
2024-02-08	5.3800	5.4100	5.3700	5.39	+0.748%	10,972,684	+60.668%
2024-02-07	5.3500	5.3686	5.3100	5.35	-0.558%	15,302,109	+61.869%
2024-02-06	5.3100	5.4000	5.3000	5.38	+1.318%	21,767,436	+60.967%
2024-02-05	5.3300	5.3600	5.3100	5.31	-2.210%	18,852,707	+63.089%
2024-02-02	5.4500	5.4560	5.3500	5.43	-1.273%	26,942,419	+59.484%
2024-02-01	5.4700	5.5300	5.4500	5.50	-0.181%	21,148,959	+57.455%
2024-01-31	5.5500	5.6000	5.5000	5.51	-2.822%	21,918,670	+57.169%
2024-01-30	5.6800	5.6950	5.6200	5.67	-1.903%	13,787,083	+52.734%
2024-01-29	5.7400	5.7900	5.7200	5.78	0.000%	17,997,474	+49.827%
2024-01-26	5.7500	5.8000	5.7400	5.78	+0.347%	12,941,538	+49.827%
2024-01-25	5.7300	5.8000	5.7300	5.76	+1.767%	18,838,314	+50.347%
2024-01-24	5.8900	5.9100	5.6200	5.66	-3.905%	34,162,673	+53.004%
2024-01-23	5.9600	6.1600	5.8800	5.89	+0.856%	27,428,916	+47.029%
2024-01-22	5.8200	5.8700	5.7800	5.84	-0.849%	23,541,672	+48.288%
2024-01-19	5.8700	5.9200	5.8200	5.89	-4.072%	19,467,031	+47.029%
2024-01-18	6.0900	6.1400	6.0750	6.14	+1.488%	12,738,748	+41.042%
2024-01-17	6.0600	6.0650	6.0100	6.05	-0.820%	16,362,023	+43.140%
2024-01-16	6.1200	6.1399	6.0601	6.10	-2.087%	13,006,239	+41.967%
2024-01-12	6.2200	6.2500	6.2000	6.23	+1.136%	14,775,158	+39.005%
2024-01-11	6.2700	6.2800	6.0900	6.16	-0.162%	18,705,907	+40.584%
2024-01-10	6.1100	6.1800	6.1000	6.17	+0.982%	12,049,439	+40.357%
2024-01-09	6.0900	6.1300	6.0501	6.11	-0.812%	12,467,910	+41.735%
2024-01-08	6.0900	6.1600	6.0500	6.16	+1.818%	12,380,378	+40.584%
2024-01-05	6.0900	6.1500	6.0100	6.05	-1.626%	11,752,346	+43.140%
2024-01-04	6.1400	6.1900	6.1100	6.15	+1.151%	12,498,922	+40.813%
2024-01-03	6.1350	6.1400	6.0600	6.08	-1.935%	21,107,939	+42.434%
2024-01-02	6.2600	6.3000	6.1900	6.20	-1.587%	14,496,023	+39.677%
2023-12-29	6.2700	6.3500	6.2500	6.30	-0.474%	7,315,435	+37.460%
2023-12-28	6.3200	6.3500	6.3100	6.33	-0.158%	4,440,164	+36.809%
2023-12-27	6.3200	6.3600	6.3050	6.34	+1.603%	8,263,324	+36.593%
2023-12-26	6.2100	6.2600	6.1848	6.24	+0.322%	3,355,579	+38.782%
2023-12-22	6.2400	6.3000	6.2000	6.22	+0.974%	7,645,115	+39.228%
2023-12-21	6.1100	6.1700	6.0700	6.16	+1.483%	13,145,241	+40.584%
2023-12-20	6.1000	6.1800	6.0600	6.07	-0.328%	13,157,213	+42.669%
2023-12-19	6.0400	6.1000	6.0250	6.09	+2.010%	9,497,786	+42.200%
2023-12-18	5.9900	5.9900	5.9400	5.97	-0.334%	8,872,910	+45.059%
2023-12-15	6.0100	6.0200	5.9250	5.99	-0.828%	19,191,182	+44.574%
2023-12-14	6.0000	6.0900	5.9700	6.04	+3.959%	13,696,483	+43.377%
2023-12-13	5.7400	5.8200	5.6400	5.81	+1.573%	16,143,156	+49.053%
2023-12-12	5.7700	5.7700	5.7100	5.72	+0.704%	8,552,047	+51.399%
2023-12-11	5.7000	5.7200	5.6600	5.68	+0.353%	9,155,790	+52.465%
2023-12-08	5.6600	5.7200	5.6400	5.66	+1.252%	12,371,331	+53.004%
2023-12-07	5.4900	5.6000	5.4400	5.59	+0.540%	18,711,412	+54.919%
2023-12-06	5.5800	5.6200	5.5300	5.56	+1.832%	15,698,376	+55.755%
2023-12-05	5.4400	5.5700	5.3300	5.46	+4.000%	51,500,549	+58.608%
2023-12-04	5.1093	5.2800	5.0900	5.25	+4.582%	33,636,116	+64.952%
2023-12-01	4.8900	5.0500	4.8600	5.02	+2.658%	16,053,719	+72.510%

document.getElementById("S8zWg8").onerror = function(){this.style.display='none';}; .dark-mode .CydY0d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CydY0d{ color: #333333; background-color: white; border: 2px solid #333333; }ERICEricssonstock NASDAQ ADR

ERIC
Ericsson
stock NASDAQ ADR