5 DAY PERFORMANCE
-1.32%
1 MONTH PERFORMANCE
-5.08%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
+0.61%
YEAR-TO-DATE PERFORMANCE
+1.99%
1 YEAR PERFORMANCE
+34.53%
Telefonaktiebolaget LM Ericsson (publ) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $8.03 | $8.22 (2.34%) | $8.23 | $8.03 | 22.93 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 |
| 05/20/2025 | $8.66 | $8.77 (1.27%) | $8.79 | $8.66 | 29.03 M | $29.23 B |
| 05/19/2025 | $8.46 | $8.58 (1.42%) | $8.61 | $8.46 | 23.87 M | $28.60 B |
| 05/16/2025 | $8.49 | $8.47 (-0.24%) | $8.52 | $8.45 | 21.55 M | $28.23 B |
| 05/15/2025 | $8.41 | $8.46 (0.59%) | $8.51 | $8.39 | 41.68 M | $28.20 B |
| 05/14/2025 | $8.43 | $8.31 (-1.42%) | $8.44 | $8.29 | 35.13 M | $27.70 B |
| 05/13/2025 | $8.48 | $8.45 (-0.35%) | $8.51 | $8.43 | 25.18 M | $28.16 B |
| 05/12/2025 | $8.38 | $8.40 (0.24%) | $8.44 | $8.32 | 23.56 M | $28.00 B |
| 05/09/2025 | $8.27 | $8.29 (0.24%) | $8.31 | $8.23 | 25.45 M | $27.63 B |
| 05/08/2025 | $8.39 | $8.28 (-1.31%) | $8.39 | $8.26 | 22.14 M | $27.60 B |
| 05/07/2025 | $8.30 | $8.36 (0.72%) | $8.42 | $8.29 | 19.05 M | $27.86 B |
| 05/06/2025 | $8.31 | $8.33 (0.24%) | $8.38 | $8.25 | 27.13 M | $27.76 B |
| 05/05/2025 | $8.29 | $8.25 (-0.48%) | $8.35 | $8.25 | 16.18 M | $27.50 B |
| 05/02/2025 | $8.41 | $8.34 (-0.83%) | $8.43 | $8.29 | 29.24 M | $27.80 B |
| 05/01/2025 | $8.25 | $8.23 (-0.24%) | $8.35 | $8.23 | 20.18 M | $27.43 B |
| 04/30/2025 | $8.33 | $8.24 (-1.08%) | $8.37 | $8.13 | 24.56 M | $27.46 B |
| 04/29/2025 | $8.27 | $8.30 (0.36%) | $8.34 | $8.24 | 29.21 M | $27.66 B |
| 04/28/2025 | $8.25 | $8.24 (-0.12%) | $8.30 | $8.21 | 30.11 M | $27.46 B |
| 04/25/2025 | $8.25 | $8.19 (-0.73%) | $8.26 | $8.16 | 24.27 M | $27.30 B |
| 04/24/2025 | $8.31 | $8.23 (-0.96%) | $8.31 | $8.16 | 35.70 M | $27.43 B |
| 04/23/2025 | $8.31 | $8.31 (0%) | $8.39 | $8.24 | 36.58 M | $27.70 B |
| 04/22/2025 | $8.33 | $8.43 (1.2%) | $8.45 | $8.31 | 31.11 M | $28.10 B |
| 04/21/2025 | $8.13 | $8.15 (0.25%) | $8.29 | $8.06 | 22.79 M | $27.16 B |
| 04/17/2025 | $8.06 | $8.17 (1.36%) | $8.26 | $8.01 | 26.28 M | $27.23 B |
| 04/16/2025 | $7.98 | $7.94 (-0.5%) | $8.10 | $7.88 | 37.59 M | $26.46 B |
| 04/15/2025 | $7.96 | $8.07 (1.38%) | $8.13 | $7.93 | 46.51 M | $26.90 B |
| 04/14/2025 | $7.41 | $7.45 (0.54%) | $7.56 | $7.40 | 42.24 M | $24.83 B |
| 04/11/2025 | $7.08 | $7.29 (2.97%) | $7.33 | $7.06 | 28.93 M | $24.30 B |
| 04/10/2025 | $7.19 | $7.11 (-1.11%) | $7.19 | $6.93 | 42.52 M | $23.70 B |
| 04/09/2025 | $6.68 | $7.23 (8.23%) | $7.29 | $6.64 | 34.01 M | $24.10 B |
| 04/08/2025 | $6.98 | $6.77 (-3.01%) | $7.11 | $6.69 | 39.65 M | $22.56 B |
| 04/07/2025 | $6.69 | $6.90 (3.14%) | $7.24 | $6.64 | 39.61 M | $23.00 B |
| 04/04/2025 | $7.17 | $6.97 (-2.79%) | $7.22 | $6.96 | 28.08 M | $23.23 B |
| 04/03/2025 | $7.77 | $7.48 (-3.73%) | $7.79 | $7.48 | 29.12 M | $24.93 B |
| 04/02/2025 | $7.68 | $7.79 (1.43%) | $7.80 | $7.62 | 25.29 M | $25.96 B |
| 04/01/2025 | $7.85 | $7.79 (-0.76%) | $7.88 | $7.74 | 21.42 M | $25.96 B |
| 03/31/2025 | $7.68 | $7.76 (1.04%) | $7.77 | $7.64 | 18.04 M | $25.86 B |
| 03/28/2025 | $7.86 | $7.78 (-1.02%) | $7.92 | $7.75 | 20.98 M | $25.93 B |
| 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 |
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.
