Embraer (EMBJ) Price: 75.27

Embraer SA (EMBJ)

75.27 +0.06 (+0.08%) USD | NYSE | Oct 05, 16:00

75.30 +0.03 (+0.04%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2000. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 05, 2026	77.18	78.90	74.64	75.27	1.594M
Oct 02, 2026	75.48	75.54	72.81	75.21	1.238M
Oct 01, 2026	74.89	75.92	73.13	74.09	1.288M
Sep 30, 2026	77.73	78.27	75.20	75.32	1.174M
Sep 29, 2026	76.99	77.69	76.52	76.87	1.338M
Sep 28, 2026	77.38	78.15	75.91	76.53	1.339M
Sep 25, 2026	75.83	78.70	75.28	78.63	1.465M
Sep 24, 2026	74.78	76.71	74.10	76.40	1.386M
Sep 23, 2026	76.50	77.35	75.35	75.43	1.688M
Sep 22, 2026	76.86	77.44	75.22	76.93	1.622M
Sep 21, 2026	75.75	77.36	74.55	77.02	995640.0
Sep 18, 2026	74.21	75.40	73.66	75.07	706473.0
Sep 17, 2026	75.17	75.41	73.81	74.55	874980.0
Sep 16, 2026	74.93	75.68	73.20	74.01	1.797M
Sep 15, 2026	75.06	75.64	72.81	74.08	1.429M
Sep 14, 2026	73.43	75.18	72.37	75.00	1.351M
Sep 11, 2026	76.10	76.51	75.01	75.49	757160.0
Sep 10, 2026	74.01	76.16	73.49	74.75	1.525M
Sep 09, 2026	73.99	75.66	73.99	74.33	940308.0
Sep 08, 2026	75.21	75.75	73.78	73.91	870915.0
Sep 04, 2026	73.42	74.58	73.30	73.81	831688.0
Sep 03, 2026	73.11	73.61	72.04	73.61	798861.0
Sep 02, 2026	72.14	73.62	71.96	72.21	1.044M
Sep 01, 2026	71.51	73.12	71.29	71.71	1.377M
Aug 31, 2026	73.44	73.62	71.47	71.56	1.388M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks