5 DAY PERFORMANCE
+4.31%
1 MONTH PERFORMANCE
+12.28%
3 MONTH PERFORMANCE
+7.72%
6 MONTH PERFORMANCE
+47.63%
YEAR-TO-DATE PERFORMANCE
+12.75%
1 YEAR PERFORMANCE
+43.35%
Telefonaktiebolaget LM Ericsson (publ) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $11.03 | $10.88 (-1.36%) | $11.04 | $10.78 | 12.66 M | |
| 01/28/2026 | $10.93 | $10.88 (-0.46%) | $10.98 | $10.81 | 10.75 M | $36.27 B |
| 01/27/2026 | $10.98 | $11.11 (1.18%) | $11.22 | $10.97 | 20.23 M | $37.04 B |
| 01/26/2026 | $10.56 | $10.68 (1.14%) | $10.76 | $10.53 | 14.44 M | $35.61 B |
| 01/23/2026 | $10.39 | $10.43 (0.38%) | $10.53 | $10.32 | 32.26 M | $34.77 B |
| 01/22/2026 | $9.54 | $9.58 (0.42%) | $9.65 | $9.44 | 19.53 M | $31.94 B |
| 01/21/2026 | $9.36 | $9.48 (1.28%) | $9.54 | $9.35 | 17.03 M | $31.60 B |
| 01/20/2026 | $9.22 | $9.41 (2.06%) | $9.62 | $9.21 | 16.07 M | $31.36 B |
| 01/16/2026 | $9.48 | $9.42 (-0.63%) | $9.50 | $9.36 | 6.54 M | $31.40 B |
| 01/15/2026 | $9.44 | $9.50 (0.64%) | $9.53 | $9.44 | 7.23 M | $31.66 B |
| 01/14/2026 | $9.40 | $9.38 (-0.21%) | $9.46 | $9.34 | 5.32 M | $31.26 B |
| 01/13/2026 | $9.43 | $9.40 (-0.32%) | $9.45 | $9.36 | 4.73 M | $31.33 B |
| 01/12/2026 | $9.34 | $9.42 (0.86%) | $9.45 | $9.34 | 5.44 M | $31.40 B |
| 01/09/2026 | $9.39 | $9.34 (-0.53%) | $9.41 | $9.29 | 12.85 M | $31.13 B |
| 01/08/2026 | $9.57 | $9.36 (-2.19%) | $9.59 | $9.34 | 14.84 M | $31.20 B |
| 01/07/2026 | $9.84 | $9.84 (0%) | $9.96 | $9.83 | 15.96 M | $32.80 B |
| 01/06/2026 | $9.49 | $9.50 (0.11%) | $9.55 | $9.40 | 7.07 M | $31.66 B |
| 01/05/2026 | $9.54 | $9.54 (0%) | $9.60 | $9.49 | 7.36 M | $31.80 B |
| 01/02/2026 | $9.69 | $9.50 (-1.96%) | $9.70 | $9.44 | 8.36 M | $31.66 B |
| 12/31/2025 | $9.75 | $9.65 (-1.03%) | $9.77 | $9.63 | 3.34 M | $32.16 B |
| 12/30/2025 | $9.76 | $9.78 (0.2%) | $9.82 | $9.73 | 8.29 M | $32.60 B |
| 12/29/2025 | $9.69 | $9.69 (0%) | $9.74 | $9.67 | 7.38 M | $32.30 B |
| 12/26/2025 | $9.71 | $9.68 (-0.31%) | $9.71 | $9.65 | 2.89 M | $32.26 B |
| 12/24/2025 | $9.67 | $9.67 (0%) | $9.68 | $9.61 | 2.01 M | $32.23 B |
| 12/23/2025 | $9.71 | $9.68 (-0.31%) | $9.75 | $9.68 | 3.44 M | $32.26 B |
| 12/22/2025 | $9.75 | $9.71 (-0.41%) | $9.76 | $9.69 | 5.25 M | $32.36 B |
| 12/19/2025 | $9.64 | $9.68 (0.41%) | $9.72 | $9.64 | 8.26 M | $32.26 B |
| 12/18/2025 | $9.67 | $9.61 (-0.62%) | $9.71 | $9.59 | 5.45 M | $32.03 B |
| 12/17/2025 | $9.58 | $9.54 (-0.42%) | $9.65 | $9.54 | 6.55 M | $31.80 B |
| 12/16/2025 | $9.62 | $9.62 (0%) | $9.68 | $9.56 | 11.30 M | $32.06 B |
| 12/15/2025 | $9.60 | $9.56 (-0.42%) | $9.62 | $9.55 | 5.36 M | $31.86 B |
| 12/12/2025 | $9.67 | $9.57 (-1.03%) | $9.70 | $9.52 | 5.92 M | $31.90 B |
| 12/11/2025 | $9.75 | $9.71 (-0.41%) | $9.80 | $9.67 | 9.48 M | $32.36 B |
| 12/10/2025 | $9.59 | $9.58 (-0.1%) | $9.64 | $9.52 | 7.02 M | $31.93 B |
| 12/09/2025 | $9.64 | $9.65 (0.1%) | $9.69 | $9.59 | 6.23 M | $32.16 B |
| 12/08/2025 | $9.53 | $9.57 (0.42%) | $9.59 | $9.51 | 7.73 M | $31.90 B |
| 12/05/2025 | $9.53 | $9.50 (-0.31%) | $9.57 | $9.49 | 4.48 M | $31.66 B |
| 12/04/2025 | $9.63 | $9.52 (-1.14%) | $9.65 | $9.51 | 5.02 M | $31.73 B |
| 12/03/2025 | $9.60 | $9.68 (0.83%) | $9.70 | $9.51 | 9.94 M | $32.26 B |
| 12/02/2025 | $9.60 | $9.62 (0.21%) | $9.65 | $9.59 | 6.69 M | $32.06 B |
| 12/01/2025 | $9.62 | $9.53 (-0.94%) | $9.66 | $9.51 | 9.17 M | $31.76 B |
| 11/28/2025 | $9.53 | $9.60 (0.73%) | $9.62 | $9.52 | 3.75 M | $32.00 B |
| 11/26/2025 | $9.53 | $9.55 (0.21%) | $9.60 | $9.53 | 7.97 M | $31.83 B |
| 11/25/2025 | $9.44 | $9.50 (0.64%) | $9.54 | $9.40 | 10.34 M | $31.66 B |
| 11/24/2025 | $9.39 | $9.40 (0.11%) | $9.43 | $9.35 | 12.23 M | $31.33 B |
| 11/21/2025 | $9.32 | $9.40 (0.86%) | $9.48 | $9.31 | 13.92 M | $31.33 B |
| 11/20/2025 | $9.50 | $9.29 (-2.21%) | $9.58 | $9.28 | 18.00 M | $30.96 B |
| 11/19/2025 | $9.45 | $9.32 (-1.38%) | $9.47 | $9.27 | 14.43 M | $31.06 B |
| 11/18/2025 | $9.48 | $9.50 (0.21%) | $9.55 | $9.45 | 12.47 M | $31.66 B |
| 11/17/2025 | $9.68 | $9.63 (-0.52%) | $9.77 | $9.61 | 11.89 M | $32.10 B |
| 11/14/2025 | $9.74 | $9.72 (-0.21%) | $9.82 | $9.69 | 9.64 M | $32.40 B |
| 11/13/2025 | $9.97 | $9.85 (-1.2%) | $10.08 | $9.84 | 17.64 M | $32.83 B |
| 11/12/2025 | $9.91 | $9.99 (0.81%) | $10.02 | $9.87 | 13.28 M | $33.30 B |
| 11/11/2025 | $9.86 | $9.87 (0.1%) | $9.90 | $9.84 | 11.34 M | $32.90 B |
| 11/10/2025 | $9.74 | $9.74 (0%) | $10.09 | $9.62 | 19.17 M | $32.46 B |
| 11/07/2025 | $9.71 | $9.73 (0.21%) | $9.74 | $9.61 | 13.86 M | $32.43 B |
| 11/06/2025 | $9.77 | $9.74 (-0.31%) | $9.86 | $9.71 | 13.27 M | $32.46 B |
| 11/05/2025 | $9.74 | $9.75 (0.1%) | $9.86 | $9.74 | 9.05 M | $32.50 B |
| 11/04/2025 | $9.96 | $9.81 (-1.51%) | $10.02 | $9.80 | 16.22 M | $32.70 B |
| 11/03/2025 | $10.27 | $10.27 (0%) | $10.35 | $10.19 | 15.08 M | $34.23 B |
| 10/31/2025 | $10.06 | $10.09 (0.3%) | $10.13 | $9.95 | 14.81 M | $33.63 B |
| 10/30/2025 | $9.96 | $10.14 (1.81%) | $10.35 | $9.95 | 21.09 M | $33.80 B |
| 10/29/2025 | $10.25 | $10.10 (-1.46%) | $10.27 | $10.03 | 30.13 M | $33.66 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.
