Embraer S.A.
ERJNYSEIndustrials
$64.52
$-0.69(-1.06%)
Market Cap$47.4B
P/E Ratio—
52W High$67.44
52W Low$34.88
Embraer S.A. (ERJ) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
erj · EOD price history · split-adj. · FMP · as of Dec 29, 2025
5-Year High5Y
$67.44
Oct 29, 2025
-4.3% from here
5-Year Low5Y
$7.91
Jul 14, 2022
+715.7% from low
IPO Priceadj.
$18.88
Jul 21, 2000
+241.7% since IPO
1 Year Ago
$48.37
Jun 9, 2025
+33.4% in 1Y
5 Years Ago
$13.89
Jun 8, 2021
+364.5% in 5Y
10 Years Ago
$22.02
Jun 8, 2016
+193.0% in 10Y
Historical Price Data · ERJ
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | $64.30 | $64.55 | $63.95 | $64.28 | $64.28 | 472K | -0.03% |
| Dec 26, 2025 | $64.42 | $64.60 | $64.01 | $64.37 | $64.37 | 467K | -0.08% |
| Dec 24, 2025 | $64.64 | $64.78 | $63.84 | $64.60 | $64.60 | 267K | -0.06% |
| Dec 23, 2025 | $64.55 | $65.61 | $64.44 | $64.84 | $64.84 | 885K | +0.45% |
| Dec 22, 2025 | $63.49 | $64.60 | $63.41 | $64.50 | $64.50 | 678K | +1.59% |
| Dec 19, 2025 | $64.04 | $64.89 | $63.17 | $63.56 | $63.56 | 959K | -0.75% |
| Dec 18, 2025 | $62.88 | $64.36 | $62.40 | $63.33 | $63.33 | 596K | +0.72% |
| Dec 17, 2025 | $64.11 | $64.69 | $62.22 | $62.42 | $62.42 | 819K | -2.64% |
| Dec 16, 2025 | $64.28 | $65.44 | $64.15 | $64.99 | $64.99 | 653K | +1.10% |
| Dec 15, 2025 | $64.98 | $65.64 | $64.41 | $64.54 | $64.54 | 506K | -0.68% |
| Dec 12, 2025 | $65.62 | $66.05 | $64.02 | $64.04 | $64.04 | 776K | -2.41% |
| Dec 11, 2025 | $64.27 | $65.05 | $63.51 | $64.52 | $64.52 | 703K | +0.39% |
| Dec 10, 2025 | $64.83 | $66.00 | $64.83 | $65.21 | $65.21 | 1.1M | +0.59% |
| Dec 9, 2025 | $63.57 | $66.04 | $63.54 | $65.68 | $65.68 | 1.6M | +3.32% |
| Dec 8, 2025 | $63.62 | $64.07 | $63.02 | $63.72 | $63.72 | 1.0M | +0.16% |
| Dec 5, 2025 | $64.11 | $64.22 | $60.33 | $61.86 | $61.86 | 1.5M | -3.51% |
| Dec 4, 2025 | $65.70 | $66.00 | $63.57 | $63.66 | $63.66 | 707K | -3.11% |
| Dec 3, 2025 | $63.33 | $65.43 | $62.79 | $65.10 | $65.10 | 968K | +2.79% |
| Dec 2, 2025 | $62.50 | $64.45 | $62.49 | $63.69 | $63.69 | 987K | +1.90% |
| Dec 1, 2025 | $62.60 | $62.90 | $61.27 | $61.61 | $61.61 | 821K | -1.58% |
Showing 1–20 of 1,145 records
Annual Stock Price Performance · ERJ
Jan 1 → Dec 31 · 5 years2025+75.1%$36.71 → $64.28
+75.1%
2024+102.9%$18.08 → $36.68
+102.9%
2023+71.8%$10.74 → $18.45
+71.8%
2022-37.6%$17.51 → $10.93
-37.6%
2021+28.3%$13.84 → $17.75
+28.3%
Best Year2024 · +102.9%
Worst Year2022 · -37.6%
Positive Years4 / 5
Avg Annual Return+48.1%
5Y Total Return+364.5%
5Y CAGR~+36.0% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$905.85+0.00%
Mkt Cap $417.3B
GE Aerospace
GE
$322.15+0.00%
Mkt Cap $336.6B
RTX Corporation
RTX
$178.59+0.00%
Mkt Cap $240.5B
The Boeing Company
BA
$215.86+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$270.68+0.00%
Mkt Cap $160.7B
Eaton Corporation plc
ETN
$401.99+0.00%
Mkt Cap $156.1B
Deere & Company
DE
$577.65+0.00%
Mkt Cap $155.9B
Honeywell International Inc.
HON
$211.94+0.00%
Mkt Cap $134.3B
Lockheed Martin Corporation
LMT
$518.33+0.00%
Mkt Cap $119.5B
Vertiv Holdings Co
VRT
$300.64+0.00%
Mkt Cap $115.5BWhat If You Invested in ERJ?
If you invested $1,000 in ERJ 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,930
Total Return+193.0%
CAGR~+11.3% / yr
Profit+$1,930
Based on Jun 8, 2016 · $22.02Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Embraer S.A. (ERJ) is classified under Industrials and trades on NYSE. The quote snapshot on this page shows a last price of $64.52. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
ERJ price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
ERJ historical stock pricesFMP EOD datasplit-adjusted OHLCV