Embraer S.A. (ERJ) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
ERJ Historical Performance
Short-Term Returns
ERJ Stock Price Trajectory (2011–2026)
As of May 8, 2026, Embraer S.A. (ERJ) trades at $65.43, representing a +39.3% return over the past year. The stock has delivered a +412.7% total return over five years (+38.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $67.44 on October 29, 2025. From this peak, ERJ has corrected -3.0%, currently trading 18% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers BA (+24.5% 1Y), TDG (-10.2% 1Y), and HII (+36.7% 1Y), ERJ has outperformed the peer group average. Compare ERJ vs BA →
ERJ Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-01-02 | 64.90 | 65.54 | 64.43 | 65.43 | 525K | +1.65% |
| 2025-12-31 | 64.50 | 64.74 | 63.87 | 64.37 | 325K | -0.68% |
| 2025-12-30 | 65.00 | 65.29 | 64.63 | 64.81 | 323K | +0.82% |
| 2025-12-29 | 64.16 | 64.55 | 63.95 | 64.28 | 446K | -0.14% |
| 2025-12-26 | 64.42 | 64.60 | 64.01 | 64.37 | 341K | -0.36% |
| 2025-12-24 | 64.64 | 64.78 | 63.84 | 64.60 | 267K | -0.37% |
| 2025-12-23 | 64.55 | 65.61 | 64.44 | 64.84 | 760K | +0.53% |
| 2025-12-22 | 63.49 | 64.60 | 63.41 | 64.50 | 678K | +1.48% |
| 2025-12-19 | 64.09 | 64.89 | 63.16 | 63.56 | 802K | +0.36% |
| 2025-12-18 | 62.88 | 64.36 | 62.40 | 63.33 | 596K | +1.46% |
| 2025-12-17 | 64.69 | 64.69 | 62.22 | 62.42 | 819K | -3.95% |
| 2025-12-16 | 64.16 | 65.44 | 64.15 | 64.99 | 653K | +0.70% |
| 2025-12-15 | 64.98 | 65.64 | 64.41 | 64.54 | 506K | +0.78% |
| 2025-12-12 | 65.60 | 66.05 | 64.02 | 64.04 | 776K | -0.74% |
| 2025-12-11 | 64.27 | 65.05 | 63.51 | 64.52 | 703K | -1.06% |
| 2025-12-10 | 64.83 | 66.00 | 64.83 | 65.21 | 1.14M | -0.72% |
| 2025-12-09 | 63.57 | 66.04 | 63.54 | 65.68 | 1.60M | +3.08% |
| 2025-12-08 | 63.62 | 64.07 | 63.02 | 63.72 | 1.02M | +3.01% |
| 2025-12-05 | 64.11 | 64.22 | 60.33 | 61.86 | 1.50M | -2.83% |
| 2025-12-04 | 65.70 | 66.00 | 63.57 | 63.66 | 707K | -2.21% |
| 2025-12-03 | 63.33 | 65.43 | 62.80 | 65.10 | 968K | +2.21% |
| 2025-12-02 | 62.61 | 64.45 | 62.49 | 63.69 | 928K | +3.38% |
| 2025-12-01 | 62.60 | 62.90 | 61.27 | 61.61 | 821K | -1.77% |
| 2025-11-28 | 62.33 | 62.84 | 62.07 | 62.72 | 287K | +1.28% |
| 2025-11-26 | 61.53 | 62.41 | 61.11 | 61.93 | 578K | +1.54% |
| 2025-11-25 | 61.32 | 61.68 | 59.73 | 60.99 | 1.20M | +0.08% |
| 2025-11-24 | 61.30 | 61.46 | 60.70 | 60.94 | 538K | -0.08% |
| 2025-11-21 | 62.34 | 62.76 | 60.58 | 60.99 | 928K | -1.71% |
| 2025-11-20 | 65.02 | 65.78 | 61.05 | 62.05 | 1.20M | -3.90% |
| 2025-11-19 | 63.22 | 65.01 | 63.16 | 64.57 | 981K | +2.02% |
Full ERJ Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See ERJ's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ERJ Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ERJ vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonERJ — Frequently Asked Questions
Quick answers to the most common questions about buying ERJ stock.
How has ERJ stock performed recently?
ERJ returned +39.3% over the past year, beating its 5-year annualized CAGR of +38.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ERJ's all-time high price?
Embraer S.A. reached $67.44 on 2025-10-29. The 52-week high is $67.44. Current 1-year return of +39.3% places the stock closer to historical peaks.
Where can I download ERJ historical price data?
This page provides ERJ daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.