Embraer (EMBJ) Price: 71.17

Embraer SA (EMBJ)

71.17 +0.33 (+0.47%) USD | NYSE | Oct 26, 16:00

71.17 0.00 (0.00%) 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 23, 2026	68.63	71.18	68.16	70.84	1.657M
Oct 22, 2026	72.15	72.42	68.93	69.21	1.759M
Oct 21, 2026	72.70	73.44	72.19	72.90	989497.0
Oct 20, 2026	72.96	74.38	71.90	72.37	1.941M
Oct 19, 2026	72.84	73.97	72.79	73.25	931116.0
Oct 16, 2026	73.19	73.25	71.46	72.34	790418.0
Oct 15, 2026	70.31	73.15	69.64	72.10	1.873M
Oct 14, 2026	72.10	72.65	71.17	71.49	1.394M
Oct 13, 2026	71.44	72.65	71.31	71.86	2.385M
Oct 12, 2026	71.21	72.21	71.20	71.98	509428.0
Oct 09, 2026	71.67	71.78	70.62	71.16	3.402M
Oct 08, 2026	71.00	72.26	70.23	71.00	2.515M
Oct 07, 2026	74.24	74.29	71.25	71.81	1.848M
Oct 06, 2026	75.07	76.14	74.42	75.20	1.281M
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

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