5 DAY PERFORMANCE
+0.13%
1 MONTH PERFORMANCE
+3.35%
3 MONTH PERFORMANCE
-12.87%
6 MONTH PERFORMANCE
-2.40%
YEAR-TO-DATE PERFORMANCE
-4.22%
1 YEAR PERFORMANCE
+6.48%
Telefonaktiebolaget LM Ericsson (publ) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/20/2025 | $7.67 | $7.72 (0.65%) | $7.72 | $7.64 | 6.46 M | $25.73 B |
| 08/19/2025 | $7.73 | $7.69 (-0.52%) | $7.77 | $7.68 | 6.01 M | $25.63 B |
| 08/18/2025 | $7.65 | $7.69 (0.52%) | $7.69 | $7.61 | 6.25 M | $25.63 B |
| 08/15/2025 | $7.71 | $7.71 (0%) | $7.73 | $7.68 | 5.61 M | $25.70 B |
| 08/14/2025 | $7.62 | $7.61 (-0.13%) | $7.63 | $7.58 | 4.81 M | $25.36 B |
| 08/13/2025 | $7.62 | $7.64 (0.26%) | $7.66 | $7.61 | 5.75 M | $25.46 B |
| 08/12/2025 | $7.54 | $7.61 (0.93%) | $7.63 | $7.53 | 9.63 M | $25.36 B |
| 08/11/2025 | $7.50 | $7.47 (-0.4%) | $7.54 | $7.47 | 5.47 M | $24.90 B |
| 08/08/2025 | $7.50 | $7.51 (0.13%) | $7.55 | $7.48 | 6.32 M | $25.03 B |
| 08/07/2025 | $7.49 | $7.50 (0.13%) | $7.52 | $7.45 | 11.69 M | $25.00 B |
| 08/06/2025 | $7.38 | $7.39 (0.14%) | $7.41 | $7.37 | 7.79 M | $24.63 B |
| 08/05/2025 | $7.40 | $7.38 (-0.27%) | $7.42 | $7.36 | 7.54 M | $24.60 B |
| 08/04/2025 | $7.34 | $7.39 (0.68%) | $7.41 | $7.33 | 11.69 M | $24.63 B |
| 08/01/2025 | $7.24 | $7.25 (0.14%) | $7.27 | $7.17 | 16.45 M | $24.16 B |
| 07/31/2025 | $7.19 | $7.22 (0.42%) | $7.28 | $7.18 | 12.36 M | $24.06 B |
| 07/30/2025 | $7.28 | $7.20 (-1.1%) | $7.28 | $7.16 | 18.14 M | $24.00 B |
| 07/29/2025 | $7.37 | $7.37 (0%) | $7.40 | $7.34 | 8.92 M | $24.56 B |
| 07/28/2025 | $7.44 | $7.41 (-0.4%) | $7.46 | $7.39 | 6.79 M | $24.70 B |
| 07/25/2025 | $7.42 | $7.49 (0.94%) | $7.49 | $7.39 | 11.75 M | $24.96 B |
| 07/24/2025 | $7.59 | $7.47 (-1.58%) | $7.59 | $7.46 | 17.99 M | $24.90 B |
| 07/23/2025 | $7.51 | $7.65 (1.86%) | $7.65 | $7.51 | 12.45 M | $25.50 B |
| 07/22/2025 | $7.47 | $7.53 (0.8%) | $7.58 | $7.44 | 28.40 M | $25.10 B |
| 07/21/2025 | $7.45 | $7.47 (0.27%) | $7.50 | $7.39 | 16.45 M | $24.90 B |
| 07/18/2025 | $7.50 | $7.46 (-0.53%) | $7.52 | $7.42 | 15.82 M | $24.86 B |
| 07/17/2025 | $7.37 | $7.38 (0.14%) | $7.41 | $7.32 | 25.71 M | $24.60 B |
| 07/16/2025 | $7.41 | $7.37 (-0.54%) | $7.49 | $7.31 | 43.59 M | $24.56 B |
| 07/15/2025 | $7.66 | $7.22 (-5.74%) | $7.68 | $7.16 | 72.34 M | $24.06 B |
| 07/14/2025 | $8.02 | $7.84 (-2.24%) | $8.08 | $7.82 | 31.02 M | $26.13 B |
| 07/11/2025 | $8.11 | $8.04 (-0.86%) | $8.11 | $8.01 | 17.84 M | $26.80 B |
| 07/10/2025 | $8.21 | $8.18 (-0.37%) | $8.22 | $8.13 | 18.30 M | $27.26 B |
| 07/09/2025 | $8.51 | $8.19 (-3.76%) | $8.52 | $8.12 | 32.36 M | $27.30 B |
| 07/08/2025 | $8.54 | $8.54 (0%) | $8.62 | $8.52 | 14.60 M | $28.46 B |
| 07/07/2025 | $8.53 | $8.55 (0.23%) | $8.64 | $8.53 | 14.42 M | $28.50 B |
| 07/03/2025 | $8.51 | $8.54 (0.35%) | $8.59 | $8.50 | 14.54 M | $28.46 B |
| 07/02/2025 | $8.48 | $8.54 (0.71%) | $8.56 | $8.47 | 18.41 M | $28.46 B |
| 07/01/2025 | $8.43 | $8.55 (1.42%) | $8.57 | $8.42 | 22.51 M | $28.50 B |
| 06/30/2025 | $8.39 | $8.48 (1.07%) | $8.49 | $8.38 | 15.31 M | $28.26 B |
| 06/27/2025 | $8.43 | $8.44 (0.12%) | $8.49 | $8.40 | 17.23 M | $28.13 B |
| 06/26/2025 | $8.38 | $8.36 (-0.24%) | $8.40 | $8.35 | 22.28 M | $27.86 B |
| 06/25/2025 | $8.32 | $8.33 (0.12%) | $8.34 | $8.29 | 13.88 M | $27.76 B |
| 06/24/2025 | $8.37 | $8.38 (0.12%) | $8.42 | $8.34 | 16.34 M | $27.93 B |
| 06/23/2025 | $8.03 | $8.22 (2.37%) | $8.23 | $8.03 | 23.15 M | $27.40 B |
| 06/20/2025 | $8.34 | $8.30 (-0.48%) | $8.36 | $8.25 | 11.21 M | $27.66 B |
| 06/18/2025 | $8.37 | $8.33 (-0.48%) | $8.40 | $8.31 | 15.41 M | $27.76 B |
| 06/17/2025 | $8.39 | $8.28 (-1.31%) | $8.41 | $8.27 | 13.20 M | $27.60 B |
| 06/16/2025 | $8.42 | $8.46 (0.48%) | $8.54 | $8.41 | 15.89 M | $28.20 B |
| 06/13/2025 | $8.33 | $8.38 (0.6%) | $8.40 | $8.33 | 23.09 M | $27.93 B |
| 06/12/2025 | $8.49 | $8.50 (0.12%) | $8.54 | $8.45 | 14.27 M | $28.33 B |
| 06/11/2025 | $8.48 | $8.44 (-0.47%) | $8.51 | $8.41 | 12.26 M | $28.13 B |
| 06/10/2025 | $8.55 | $8.47 (-0.94%) | $8.55 | $8.44 | 12.30 M | $28.23 B |
| 06/09/2025 | $8.50 | $8.49 (-0.12%) | $8.54 | $8.48 | 9.89 M | $28.30 B |
| 06/06/2025 | $8.52 | $8.53 (0.12%) | $8.58 | $8.50 | 9.45 M | $28.43 B |
| 06/05/2025 | $8.64 | $8.51 (-1.5%) | $8.64 | $8.49 | 26.90 M | $28.36 B |
| 06/04/2025 | $8.55 | $8.54 (-0.12%) | $8.62 | $8.53 | 23.67 M | $28.46 B |
| 06/03/2025 | $8.48 | $8.50 (0.24%) | $8.52 | $8.43 | 20.36 M | $28.33 B |
| 06/02/2025 | $8.51 | $8.55 (0.47%) | $8.57 | $8.45 | 27.85 M | $28.50 B |
| 05/30/2025 | $8.45 | $8.46 (0.12%) | $8.48 | $8.36 | 24.91 M | $28.20 B |
| 05/29/2025 | $8.57 | $8.52 (-0.58%) | $8.57 | $8.47 | 16.76 M | $28.40 B |
| 05/28/2025 | $8.63 | $8.54 (-1.04%) | $8.64 | $8.53 | 13.85 M | $28.46 B |
| 05/27/2025 | $8.74 | $8.68 (-0.69%) | $8.75 | $8.66 | 23.30 M | $28.93 B |
| 05/23/2025 | $8.59 | $8.66 (0.81%) | $8.70 | $8.58 | 28.48 M | $28.86 B |
| 05/22/2025 | $8.79 | $8.77 (-0.23%) | $8.84 | $8.75 | 25.47 M | $29.23 B |
| 05/21/2025 | $8.83 | $8.86 (0.34%) | $8.99 | $8.81 | 39.36 M | $29.53 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
