Free Trial

Embraer (ERJ) Stock Chart & Stock Price History

→ New trading system called MSFT, NVDA & MSFT (From WealthPress) (Ad)
Free ERJ Stock Alerts
$28.29
+0.17 (+0.60%)
(As of 10:04 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Embraer Stock Price Performance

5 Day
Performance
-3.43%
1 Month
Performance
+10.02%
3 Month
Performance
+44.28%
6 Month
Performance
+60.87%
Year-To-Date
Performance
+52.41%
1 Year
Performance
+89.23%
Receive ERJ Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Embraer and its competitors with MarketBeat's FREE daily newsletter

Ad WealthPress
This indicator is great for calling bottoms
“It was designed to help boost your chances of finding rock solid trade ideas” It’s called the “Master Indicator” And it’s quite possibly one of the most useful indicators you’ll ever use.
If you’d like to join me just follow this link here.

ERJ Stock Chart for Thursday, May, 30, 2024

ERJ Chart by TradingView

Embraer Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/29/2024$28.75$28.12
-2.19%		$28.82$28.021.05 million shs$0.00
05/28/2024$29.12$28.75
-1.27%		$29.87$28.73880,494 shs$0.00
05/27/2024$29.12$29.12$29.56$29.001.10 million shs$0.00
05/24/2024$29.37$29.12
-0.85%		$29.56$29.001.10 million shs$0.00
05/23/2024$29.99$29.37
-2.07%		$29.93$29.201.23 million shs$0.00
05/22/2024$30.82$29.99
-2.69%		$30.35$29.741.24 million shs$0.00
05/21/2024$30.51$30.82
+1.03%		$30.99$30.45990,859 shs$0.00
05/20/2024$30.93$30.51
-1.37%		$30.83$29.991.81 million shs$5.60 billion
05/17/2024$29.98$30.91
+3.10%		$31.12$30.201.94 million shs$0.00
05/16/2024$30.36$29.98
-1.24%		$30.87$29.952.50 million shs$5.51 billion
05/15/2024$28.85$30.36
+5.22%		$30.41$28.783.67 million shs$0.00
05/14/2024$26.45$28.85
+9.09%		$28.86$26.675.49 million shs$0.00
05/13/2024$25.92$26.45
+2.03%		$26.65$26.281.18 million shs$0.00
05/10/2024$26.40$25.93
-1.78%		$26.98$25.821.32 million shs$0.00
05/09/2024$26.38$26.40
+0.08%		$26.46$25.731.47 million shs$0.00
05/08/2024$26.57$26.38
-0.72%		$26.76$26.161.32 million shs$0.00
05/07/2024$27.07$26.57
-1.85%		$27.00$25.871.92 million shs$0.00
05/06/2024$26.96$27.07
+0.41%		$27.47$26.802.24 million shs$0.00
05/03/2024$25.77$26.97
+4.64%		$27.04$26.051.97 million shs$0.00
05/02/2024$25.93$25.77
-0.60%		$26.56$25.661.39 million shs$0.00
05/01/2024$25.56$25.93
+1.43%		$26.37$25.052.29 million shs$0.00
04/30/2024$26.07$25.56
-1.96%		$25.92$25.53768,718 shs$0.00
04/29/2024$25.99$26.07
+0.31%		$26.27$25.842.80 million shs$0.00
04/26/2024$25.01$25.99
+3.92%		$26.16$25.512.02 million shs$4.59 billion
04/25/2024$24.46$25.01
+2.23%		$25.11$24.021.77 million shs$0.00
04/24/2024$24.27$24.46
+0.78%		$24.47$24.071.58 million shs$0.00
04/23/2024$24.20$24.27
+0.29%		$24.65$24.071.59 million shs$0.00
04/22/2024$23.79$24.20
+1.72%		$24.50$23.912.01 million shs$0.00
04/19/2024$24.23$23.78
-1.86%		$24.55$23.571.64 million shs$0.00
04/18/2024$24.40$24.23
-0.70%		$24.51$24.101.38 million shs$0.00
04/17/2024$24.31$24.40
+0.39%		$24.78$24.101.18 million shs$4.48 billion
04/16/2024$24.15$24.31
+0.64%		$24.31$23.432.44 million shs$0.00
04/15/2024$24.85$24.15
-2.82%		$25.11$24.111.61 million shs$0.00
04/12/2024$25.60$24.85
-2.95%		$25.40$24.691.12 million shs$4.56 billion
04/11/2024$25.88$25.60
-1.08%		$25.78$25.16898,967 shs$0.00
04/10/2024$25.98$25.88
-0.38%		$26.07$25.641.09 million shs$0.00
04/09/2024$25.81$25.98
+0.66%		$26.08$25.491.42 million shs$0.00
04/08/2024$25.59$25.81
+0.86%		$25.97$25.32982,998 shs$0.00
04/05/2024$25.65$25.58
-0.27%		$25.86$25.39925,234 shs$0.00
04/04/2024$26.20$25.65
-2.08%		$26.93$25.652.02 million shs$0.00
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
04/03/2024$25.88$26.20
+1.24%		$26.37$25.471.37 million shs$0.00
04/02/2024$25.65$25.88
+0.90%		$26.15$25.421.66 million shs$0.00
04/01/2024$26.64$25.65
-3.73%		$26.57$25.571.82 million shs$0.00
03/29/2024$26.64$26.64$27.25$26.492.10 million shs$0.00
03/28/2024$26.64$26.64$27.25$26.492.10 million shs$0.00
03/27/2024$26.77$26.64
-0.47%		$26.80$26.421.64 million shs$0.00
03/26/2024$27.06$26.77
-1.09%		$26.99$26.401.87 million shs$0.00
03/25/2024$26.73$27.06
+1.23%		$27.17$26.253.99 million shs$0.00
03/22/2024$24.74$26.74
+8.08%		$26.92$25.793.87 million shs$0.00
03/21/2024$25.49$24.74
-2.92%		$24.95$24.642.95 million shs$0.00
03/20/2024$25.07$25.49
+1.66%		$25.66$24.803.54 million shs$0.00
03/19/2024$23.48$25.07
+6.77%		$25.22$23.954.16 million shs$0.00
03/18/2024$23.33$23.48
+0.64%		$23.56$22.095.05 million shs$0.00
03/15/2024$23.48$23.33
-0.66%		$23.90$23.232.95 million shs$0.00
03/14/2024$21.44$23.48
+9.54%		$23.59$22.045.68 million shs$4.31 billion
03/13/2024$21.25$21.44
+0.89%		$21.74$21.201.75 million shs$3.94 billion
03/12/2024$21.24$21.25
+0.02%		$21.31$20.741.16 million shs$0.00
03/11/2024$21.44$21.24
-0.93%		$21.38$20.941.02 million shs$0.00
03/08/2024$21.36$21.44
+0.37%		$21.85$21.281.02 million shs$0.00
03/07/2024$21.63$21.36
-1.25%		$21.60$21.171.40 million shs$0.00
03/06/2024$21.62$21.63
+0.07%		$21.64$21.051.97 million shs$0.00
03/05/2024$21.73$21.62
-0.53%		$21.93$21.601.35 million shs$0.00
03/04/2024$20.85$21.73
+4.22%		$21.86$20.873.59 million shs$0.00
03/01/2024$19.49$20.86
+7.03%		$20.87$20.053.27 million shs$0.00
02/29/2024$19.25$19.49
+1.25%		$19.52$19.081.08 million shs$0.00

Related Companies:
This page (NYSE:ERJ) was last updated on 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Biden Nomination CANCELED?
The Freeport Society
Gold Set to EXPLODE!
Gold Safe Exchange
[Urgent!] Generational Wealth Gameplan
Crypto 101 Media
Write this ticker symbol down…
StocksToTrade