5 DAY PERFORMANCE
-3.79%
1 MONTH PERFORMANCE
-4.61%
3 MONTH PERFORMANCE
-2.96%
6 MONTH PERFORMANCE
+2.08%
YEAR-TO-DATE PERFORMANCE
-2.48%
1 YEAR PERFORMANCE
+42.65%
Telefonaktiebolaget LM Ericsson (publ) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/27/2025 | $7.98 | $7.86 (-1.5%) | $8.00 | $7.81 | 32.40 M | $26.20 B |
| 03/26/2025 | $8.29 | $8.18 (-1.33%) | $8.30 | $8.16 | 21.40 M | $27.26 B |
| 03/25/2025 | $8.35 | $8.24 (-1.32%) | $8.38 | $8.21 | 18.81 M | $27.46 B |
| 03/24/2025 | $8.21 | $8.22 (0.12%) | $8.25 | $8.15 | 22.99 M | $27.40 B |
| 03/21/2025 | $8.20 | $8.17 (-0.37%) | $8.25 | $8.11 | 21.60 M | $27.23 B |
| 03/20/2025 | $8.16 | $8.25 (1.1%) | $8.28 | $8.15 | 21.05 M | $27.50 B |
| 03/19/2025 | $8.15 | $8.21 (0.74%) | $8.25 | $8.13 | 15.49 M | $27.36 B |
| 03/18/2025 | $8.20 | $8.19 (-0.12%) | $8.27 | $8.17 | 26.78 M | $27.30 B |
| 03/17/2025 | $8.17 | $8.24 (0.86%) | $8.28 | $8.17 | 13.69 M | $27.46 B |
| 03/14/2025 | $8.07 | $8.20 (1.61%) | $8.21 | $8.07 | 25.64 M | $27.33 B |
| 03/13/2025 | $7.97 | $7.90 (-0.88%) | $8.02 | $7.89 | 23.28 M | $26.33 B |
| 03/12/2025 | $8.24 | $8.02 (-2.67%) | $8.24 | $7.93 | 33.17 M | $26.73 B |
| 03/11/2025 | $8.40 | $8.24 (-1.9%) | $8.45 | $8.16 | 31.06 M | $27.46 B |
| 03/10/2025 | $8.55 | $8.41 (-1.64%) | $8.61 | $8.29 | 24.88 M | $28.03 B |
| 03/07/2025 | $8.57 | $8.66 (1.05%) | $8.67 | $8.54 | 22.64 M | $28.86 B |
| 03/06/2025 | $8.59 | $8.46 (-1.51%) | $8.61 | $8.42 | 19.81 M | $28.20 B |
| 03/05/2025 | $8.45 | $8.63 (2.13%) | $8.64 | $8.43 | 25.19 M | $28.76 B |
| 03/04/2025 | $8.18 | $8.21 (0.37%) | $8.31 | $8.09 | 27.25 M | $27.36 B |
| 03/03/2025 | $8.37 | $8.30 (-0.84%) | $8.49 | $8.24 | 29.17 M | $27.66 B |
| 02/28/2025 | $8.20 | $8.24 (0.49%) | $8.26 | $8.09 | 35.50 M | $27.46 B |
| 02/27/2025 | $8.31 | $8.22 (-1.08%) | $8.34 | $8.21 | 22.18 M | $27.40 B |
| 02/26/2025 | $8.27 | $8.27 (0%) | $8.37 | $8.24 | 17.61 M | $27.56 B |
| 02/25/2025 | $8.20 | $8.30 (1.22%) | $8.33 | $8.12 | 22.68 M | $27.66 B |
| 02/24/2025 | $8.04 | $7.94 (-1.24%) | $8.05 | $7.91 | 17.33 M | $26.46 B |
| 02/21/2025 | $8.00 | $7.91 (-1.12%) | $8.01 | $7.89 | 10.82 M | $26.36 B |
| 02/20/2025 | $7.96 | $8.01 (0.63%) | $8.05 | $7.91 | 15.96 M | $26.70 B |
| 02/19/2025 | $7.84 | $7.87 (0.38%) | $7.89 | $7.82 | 8.22 M | $26.23 B |
| 02/18/2025 | $7.92 | $7.91 (-0.13%) | $7.97 | $7.89 | 14.06 M | $26.36 B |
| 02/14/2025 | $7.91 | $7.87 (-0.51%) | $7.97 | $7.86 | 7.78 M | $26.23 B |
| 02/13/2025 | $7.77 | $7.91 (1.8%) | $7.91 | $7.77 | 9.49 M | $26.36 B |
| 02/12/2025 | $7.76 | $7.83 (0.9%) | $7.84 | $7.73 | 12.24 M | $26.10 B |
| 02/11/2025 | $7.71 | $7.74 (0.39%) | $7.77 | $7.68 | 12.54 M | $25.80 B |
| 02/10/2025 | $7.63 | $7.65 (0.26%) | $7.68 | $7.60 | 10.04 M | $25.50 B |
| 02/07/2025 | $7.59 | $7.57 (-0.26%) | $7.63 | $7.53 | 18.09 M | $25.23 B |
| 02/06/2025 | $7.61 | $7.55 (-0.79%) | $7.64 | $7.51 | 13.13 M | $25.16 B |
| 02/05/2025 | $7.58 | $7.60 (0.26%) | $7.62 | $7.56 | 16.42 M | $25.33 B |
| 02/04/2025 | $7.43 | $7.52 (1.21%) | $7.55 | $7.43 | 18.88 M | $25.06 B |
| 02/03/2025 | $7.37 | $7.47 (1.36%) | $7.52 | $7.35 | 21.39 M | $24.90 B |
| 01/31/2025 | $7.58 | $7.49 (-1.19%) | $7.59 | $7.46 | 26.16 M | $24.96 B |
| 01/30/2025 | $7.73 | $7.72 (-0.13%) | $7.76 | $7.67 | 15.73 M | $25.73 B |
| 01/29/2025 | $7.66 | $7.59 (-0.91%) | $7.71 | $7.55 | 18.75 M | $25.30 B |
| 01/28/2025 | $7.78 | $7.70 (-1.03%) | $7.78 | $7.62 | 19.45 M | $25.66 B |
| 01/27/2025 | $7.81 | $7.73 (-1.02%) | $7.97 | $7.66 | 24.60 M | $25.76 B |
| 01/24/2025 | $7.98 | $7.62 (-4.51%) | $8.02 | $7.61 | 43.13 M | $25.40 B |
| 01/23/2025 | $8.88 | $8.90 (0.23%) | $8.90 | $8.79 | 14.69 M | $29.66 B |
| 01/22/2025 | $8.84 | $8.75 (-1.02%) | $8.85 | $8.73 | 11.93 M | $29.16 B |
| 01/21/2025 | $8.58 | $8.72 (1.63%) | $8.74 | $8.57 | 14.72 M | $29.06 B |
| 01/17/2025 | $8.52 | $8.54 (0.23%) | $8.60 | $8.49 | 12.19 M | $28.46 B |
| 01/16/2025 | $8.42 | $8.46 (0.48%) | $8.54 | $8.40 | 17.14 M | $28.20 B |
| 01/15/2025 | $8.42 | $8.54 (1.43%) | $8.57 | $8.42 | 14.30 M | $28.46 B |
| 01/14/2025 | $8.08 | $8.22 (1.73%) | $8.24 | $8.07 | 12.53 M | $27.40 B |
| 01/13/2025 | $7.93 | $7.96 (0.38%) | $7.97 | $7.87 | 20.09 M | $26.53 B |
| 01/10/2025 | $8.31 | $8.13 (-2.17%) | $8.31 | $8.12 | 22.71 M | $27.10 B |
| 01/08/2025 | $8.21 | $8.31 (1.22%) | $8.33 | $8.14 | 22.79 M | $27.70 B |
| 01/07/2025 | $8.23 | $8.17 (-0.73%) | $8.28 | $8.15 | 17.37 M | $27.23 B |
| 01/06/2025 | $8.17 | $8.19 (0.24%) | $8.20 | $8.07 | 12.12 M | $27.30 B |
| 01/03/2025 | $8.15 | $8.15 (0%) | $8.18 | $8.11 | 12.93 M | $27.16 B |
| 01/02/2025 | $8.17 | $8.07 (-1.22%) | $8.17 | $8.01 | 20.94 M | $26.90 B |
| 12/31/2024 | $8.09 | $8.06 (-0.37%) | $8.14 | $8.02 | 9.28 M | $26.86 B |
| 12/30/2024 | $8.12 | $8.08 (-0.49%) | $8.13 | $8.04 | 13.05 M | $26.93 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.
