EHang Stock Price History
NASDAQ: EHIndustrialsAerospaceUSD
4.19+0.11 (+2.70%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EH price history at a glance
The price history for EHang (EH) on this page begins on December 9, 2019, when the stock closed at $12.90; it most recently closed at $4.19 on October 5, 2026. The highest price in this record is $129.80, reached on February 8, 2021; the latest close is 96.8% below that peak. Across the 6 complete calendar years in the table, EH finished higher in 2 and lower in 4. Its best year was 2023 (+95.8%) and its worst was 2022 (-42.5%).
Over roughly 7 years the share price changed -67.5%, a -15.2% compound annual price return (excluding dividends). In the last 12 months alone, EH has lost 78.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $129.80
- Date of high
- Feb 8, 2021
- Low since 2019
- $3.32
- Date of low
- Oct 24, 2022
- 52-week high
- $19.02
- 52-week low
- $3.95
- IPO year
- 2019
- Last close
- $4.08
EH returns
1 week
0.00%
1 month
-15.00%
3 months
-29.53%
6 months
-62.33%
Year to date
-69.04%
1 year
-78.16%
3 years
-79.90%
5 years
-81.69%
EH price return, excluding dividends.
EH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.19 | -70.98% |
| 2025 | 14.44 | -6.36% |
| 2024 | 15.42 | -8.21% |
| 2023 | 16.80 | +95.80% |
| 2022 | 8.58 | -42.49% |
| 2021 | 14.92 | -29.32% |
| 2020 | 21.11 | +64.92% |
| 2019* | 12.80 | -0.78% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
EH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.07 | 4.13 | 4.01 | 4.08 | -1.45% | |
| 4.03 | 4.15 | 3.96 | 4.14 | +0.98% | |
| 4.03 | 4.17 | 4.01 | 4.10 | +1.74% | |
| 4.14 | 4.15 | 4.02 | 4.03 | -2.66% | |
| 4.15 | 4.29 | 4.05 | 4.14 | +1.47% | |
| 4.22 | 4.24 | 4.08 | 4.08 | -3.32% | |
| 4.38 | 4.43 | 4.21 | 4.22 | -2.99% | |
| 4.46 | 4.48 | 4.34 | 4.35 | -1.14% | |
| 4.50 | 4.54 | 4.38 | 4.40 | -2.44% | |
| 4.55 | 4.60 | 4.48 | 4.51 | -0.66% | |
| 4.53 | 4.55 | 4.38 | 4.54 | -0.87% | |
| 4.72 | 4.72 | 4.53 | 4.58 | -3.17% | |
| 4.77 | 4.77 | 4.62 | 4.73 | 0.00% | |
| 4.64 | 4.76 | 4.53 | 4.73 | +3.28% | |
| 4.62 | 4.65 | 4.49 | 4.58 | -0.87% | |
| 4.63 | 4.70 | 4.58 | 4.62 | +1.76% | |
| 4.49 | 4.66 | 4.40 | 4.54 | +0.44% | |
| 4.36 | 4.54 | 4.31 | 4.52 | +0.22% | |
| 4.54 | 4.64 | 4.48 | 4.51 | -0.44% | |
| 4.50 | 4.66 | 4.49 | 4.53 | +2.26% | |
| 4.50 | 4.58 | 4.41 | 4.43 | -2.85% | |
| 4.79 | 4.82 | 4.55 | 4.56 | -5.00% | |
| 4.69 | 4.91 | 4.65 | 4.80 | +2.35% | |
| 4.57 | 4.74 | 4.49 | 4.69 | +2.85% | |
| 4.52 | 4.64 | 4.51 | 4.56 | +0.88% | |
| 4.44 | 4.56 | 4.40 | 4.52 | +1.80% | |
| 4.46 | 4.49 | 4.35 | 4.44 | -1.11% | |
| 4.52 | 4.64 | 4.44 | 4.49 | -0.44% | |
| 4.58 | 4.64 | 4.42 | 4.51 | -3.22% | |
| 4.90 | 4.93 | 4.61 | 4.66 | -4.02% | |
| 4.77 | 4.93 | 4.75 | 4.86 | +0.52% | |
| 5.10 | 5.25 | 4.57 | 4.83 | -7.12% | |
| 5.52 | 5.52 | 5.18 | 5.20 | -5.63% | |
| 5.54 | 5.63 | 5.39 | 5.51 | +0.18% | |
| 5.71 | 5.80 | 5.42 | 5.50 | -4.51% | |
| 5.70 | 5.81 | 5.60 | 5.76 | +1.59% | |
| 5.59 | 5.73 | 5.55 | 5.67 | -0.70% | |
| 5.91 | 5.95 | 5.67 | 5.71 | -3.71% | |
| 5.93 | 6.15 | 5.83 | 5.93 | +1.72% | |
| 5.72 | 5.88 | 5.70 | 5.83 | +2.28% | |
| 5.87 | 5.89 | 5.65 | 5.70 | -1.21% | |
| 5.67 | 5.87 | 5.54 | 5.77 | +1.41% | |
| 5.74 | 5.83 | 5.64 | 5.69 | -0.87% | |
| 5.40 | 5.79 | 5.40 | 5.74 | +7.69% | |
| 5.30 | 5.35 | 5.23 | 5.33 | -0.37% | |
| 5.48 | 5.48 | 5.33 | 5.35 | -2.73% | |
| 5.52 | 5.59 | 5.40 | 5.50 | +1.48% | |
| 5.15 | 5.43 | 5.14 | 5.42 | +5.65% | |
| 5.19 | 5.22 | 5.01 | 5.13 | -0.97% | |
| 5.00 | 5.22 | 4.95 | 5.18 | +4.86% | |
| 5.24 | 5.30 | 4.93 | 4.94 | -5.73% | |
| 5.21 | 5.35 | 5.05 | 5.24 | -0.19% | |
| 4.96 | 5.29 | 4.96 | 5.25 | +7.14% | |
| 5.07 | 5.09 | 4.89 | 4.90 | -3.73% | |
| 5.23 | 5.42 | 5.07 | 5.09 | -2.77% | |
| 5.30 | 5.55 | 5.23 | 5.24 | -1.60% | |
| 5.30 | 5.43 | 5.22 | 5.32 | +1.92% | |
| 5.11 | 5.26 | 4.99 | 5.22 | +1.95% | |
| 5.25 | 5.36 | 5.05 | 5.12 | -3.76% | |
| 5.64 | 5.64 | 5.31 | 5.32 | -2.74% | |
| 5.46 | 5.79 | 5.43 | 5.47 | +0.37% | |
| 5.39 | 5.48 | 5.27 | 5.45 | +0.74% | |
| 5.58 | 5.67 | 5.40 | 5.41 | -3.22% | |
| 5.82 | 5.91 | 5.58 | 5.59 | -3.45% | |
| 5.54 | 5.99 | 5.45 | 5.79 | +2.84% | |
| 5.45 | 5.71 | 5.32 | 5.63 | +1.99% | |
| 5.81 | 6.00 | 5.48 | 5.52 | -4.42% | |
| 5.91 | 5.99 | 5.38 | 5.78 | -8.48% | |
| 6.79 | 6.98 | 6.28 | 6.31 | -6.10% | |
| 6.55 | 6.95 | 6.53 | 6.72 | +2.60% | |
| 6.30 | 6.68 | 6.30 | 6.55 | +3.48% | |
| 6.19 | 6.40 | 5.97 | 6.33 | +3.26% | |
| 6.09 | 6.26 | 6.03 | 6.13 | -2.85% | |
| 6.60 | 6.61 | 6.19 | 6.31 | -4.83% | |
| 6.45 | 6.98 | 6.41 | 6.63 | +2.00% | |
| 6.59 | 6.86 | 6.46 | 6.50 | -4.97% | |
| 6.89 | 7.11 | 6.64 | 6.84 | -2.70% | |
| 7.25 | 7.25 | 6.92 | 7.03 | -0.42% | |
| 7.05 | 7.49 | 7.03 | 7.06 | 0.00% | |
| 7.40 | 7.88 | 7.06 | 7.06 | -7.11% | |
| 6.91 | 7.98 | 6.91 | 7.60 | +14.63% | |
| 6.80 | 6.85 | 6.50 | 6.63 | -2.79% | |
| 6.88 | 6.91 | 6.55 | 6.82 | 0.00% | |
| 6.95 | 7.40 | 6.75 | 6.82 | +2.10% | |
| 7.90 | 7.90 | 6.50 | 6.68 | -23.31% | |
| 8.49 | 8.90 | 8.18 | 8.71 | +10.32% | |
| 9.07 | 9.07 | 7.72 | 7.90 | -14.46% | |
| 9.34 | 9.38 | 8.95 | 9.23 | -5.62% | |
| 10.10 | 10.10 | 9.47 | 9.78 | -4.31% | |
| 9.97 | 10.48 | 9.93 | 10.22 | +3.97% | |
| 9.88 | 10.14 | 9.80 | 9.83 | -3.25% | |
| 10.26 | 10.26 | 9.85 | 10.16 | -0.97% | |
| 9.42 | 10.39 | 9.34 | 10.26 | +7.43% | |
| 9.44 | 9.61 | 9.33 | 9.55 | +0.47% | |
| 9.87 | 10.10 | 9.50 | 9.51 | -2.81% | |
| 9.30 | 9.82 | 9.27 | 9.78 | +3.49% | |
| 9.15 | 9.46 | 9.04 | 9.45 | +1.94% | |
| 9.40 | 9.44 | 9.15 | 9.27 | -1.49% | |
| 9.26 | 9.45 | 9.04 | 9.41 | +0.97% | |
| 9.38 | 9.45 | 9.09 | 9.32 | -1.27% | |
| 9.42 | 9.69 | 9.30 | 9.44 | -3.67% | |
| 9.92 | 9.92 | 9.58 | 9.80 | -3.54% | |
| 9.75 | 10.32 | 9.61 | 10.16 | +3.15% | |
| 10.10 | 10.15 | 9.59 | 9.85 | -3.53% | |
| 10.15 | 10.46 | 10.06 | 10.21 | -0.87% | |
| 10.50 | 10.54 | 10.15 | 10.30 | -1.06% | |
| 10.54 | 10.68 | 10.30 | 10.41 | -0.86% | |
| 10.25 | 10.58 | 10.20 | 10.50 | +3.75% | |
| 10.26 | 10.29 | 9.97 | 10.12 | -0.30% | |
| 10.13 | 10.40 | 10.04 | 10.15 | 0.00% | |
| 9.75 | 10.19 | 9.69 | 10.15 | +4.00% | |
| 9.35 | 9.78 | 9.35 | 9.76 | +5.17% | |
| 9.99 | 10.00 | 9.25 | 9.28 | -5.88% | |
| 9.90 | 10.03 | 9.79 | 9.86 | -1.79% | |
| 10.12 | 10.18 | 9.92 | 10.04 | -1.67% | |
| 10.39 | 10.48 | 9.90 | 10.21 | -1.54% | |
| 10.89 | 10.92 | 10.30 | 10.37 | -6.15% | |
| 11.00 | 11.13 | 10.91 | 11.05 | +2.50% | |
| 11.22 | 11.31 | 10.73 | 10.78 | -3.92% | |
| 11.39 | 11.47 | 11.10 | 11.22 | -2.86% | |
| 11.85 | 11.94 | 11.51 | 11.55 | -1.20% | |
| 11.68 | 11.83 | 11.50 | 11.69 | +3.00% | |
| 11.34 | 11.54 | 11.20 | 11.35 | +0.53% | |
| 11.08 | 11.34 | 11.00 | 11.29 | +4.44% | |
| 10.45 | 10.90 | 10.34 | 10.81 | +0.84% | |
| 10.89 | 10.98 | 10.45 | 10.72 | -1.02% | |
| 11.04 | 11.14 | 10.74 | 10.83 | -1.90% | |
| 11.35 | 11.40 | 10.94 | 11.04 | +2.70% | |
| 10.88 | 11.09 | 10.45 | 10.75 | -1.83% | |
| 10.36 | 11.30 | 10.33 | 10.95 | +5.69% | |
| 9.76 | 10.37 | 9.75 | 10.36 | +2.47% | |
| 10.09 | 10.39 | 9.89 | 10.11 | +4.12% | |
| 9.21 | 9.78 | 9.15 | 9.71 | +6.35% | |
| 9.27 | 9.48 | 9.06 | 9.13 | -2.77% | |
| 9.63 | 9.68 | 9.39 | 9.39 | -3.20% | |
| 10.00 | 10.03 | 9.67 | 9.70 | -4.81% | |
| 10.13 | 10.28 | 10.02 | 10.19 | +3.03% | |
| 10.14 | 10.24 | 9.80 | 9.89 | -3.32% | |
| 10.01 | 10.30 | 9.75 | 10.23 | +2.81% | |
| 10.76 | 10.80 | 9.94 | 9.95 | -8.46% | |
| 10.79 | 10.93 | 10.65 | 10.87 | -2.69% | |
| 11.59 | 11.65 | 11.16 | 11.17 | -3.62% | |
| 11.98 | 12.13 | 11.40 | 11.59 | -3.66% | |
| 12.11 | 12.30 | 11.80 | 12.03 | +1.52% | |
| 12.23 | 12.39 | 11.81 | 11.85 | -2.15% | |
| 13.33 | 13.50 | 12.05 | 12.11 | -1.30% | |
| 12.01 | 12.35 | 11.90 | 12.27 | +2.16% | |
| 11.80 | 12.34 | 11.80 | 12.01 | +2.13% | |
| 11.33 | 11.80 | 11.22 | 11.76 | +2.17% | |
| 11.27 | 11.80 | 11.27 | 11.51 | +1.50% | |
| 11.46 | 11.55 | 11.09 | 11.34 | -1.22% | |
| 11.22 | 11.58 | 11.19 | 11.48 | +3.42% | |
| 11.74 | 11.78 | 11.07 | 11.10 | -9.17% | |
| 11.85 | 12.23 | 11.65 | 12.22 | -0.41% | |
| 12.33 | 12.50 | 12.16 | 12.27 | -2.62% | |
| 12.54 | 12.66 | 12.23 | 12.60 | -0.94% | |
| 12.66 | 12.80 | 12.41 | 12.72 | +1.11% | |
| 12.12 | 12.65 | 12.05 | 12.58 | +2.69% | |
| 12.20 | 12.28 | 11.93 | 12.25 | +0.41% | |
| 12.28 | 12.50 | 12.12 | 12.20 | -1.13% | |
| 12.22 | 12.45 | 12.04 | 12.34 | +0.41% | |
| 12.13 | 12.43 | 12.10 | 12.29 | +2.33% | |
| 11.80 | 12.13 | 11.61 | 12.01 | +3.71% | |
| 11.56 | 11.77 | 11.45 | 11.58 | +1.05% | |
| 12.00 | 12.00 | 11.41 | 11.46 | -4.34% | |
| 12.19 | 12.25 | 11.76 | 11.98 | -1.32% | |
| 12.17 | 12.43 | 12.06 | 12.14 | +0.25% | |
| 11.92 | 12.27 | 11.79 | 12.11 | +1.59% | |
| 11.38 | 11.96 | 11.38 | 11.92 | +5.77% | |
| 11.72 | 11.73 | 11.23 | 11.27 | -4.97% | |
| 11.85 | 12.13 | 11.72 | 11.86 | -2.06% | |
| 12.44 | 12.49 | 11.72 | 12.11 | -2.50% | |
| 12.75 | 12.75 | 12.34 | 12.42 | -2.74% | |
| 13.06 | 13.17 | 12.76 | 12.77 | -3.18% | |
| 13.25 | 13.28 | 12.82 | 13.19 | -0.15% | |
| 13.50 | 13.65 | 13.20 | 13.21 | -0.45% | |
| 13.47 | 13.50 | 13.18 | 13.27 | -1.26% | |
| 13.63 | 13.71 | 13.35 | 13.44 | -2.54% | |
| 13.90 | 13.99 | 13.63 | 13.79 | -0.22% | |
| 13.98 | 14.24 | 13.78 | 13.82 | +2.67% | |
| 13.32 | 13.70 | 13.02 | 13.46 | +1.20% | |
| 14.05 | 14.40 | 13.27 | 13.30 | -8.02% | |
| 14.66 | 14.66 | 14.11 | 14.46 | -1.70% | |
| 14.92 | 14.96 | 14.61 | 14.71 | -1.08% | |
| 14.42 | 15.27 | 14.29 | 14.87 | +3.84% | |
| 14.84 | 14.87 | 14.24 | 14.32 | -4.47% | |
| 14.19 | 15.08 | 14.13 | 14.99 | +7.38% | |
| 14.31 | 14.35 | 13.65 | 13.96 | -0.99% | |
| 14.23 | 14.54 | 13.80 | 14.10 | -0.42% | |
| 14.28 | 14.32 | 14.02 | 14.16 | -1.26% | |
| 14.43 | 14.50 | 14.19 | 14.34 | +0.49% | |
| 14.60 | 14.63 | 14.04 | 14.27 | -1.18% | |
| 13.62 | 14.50 | 13.61 | 14.44 | +9.56% | |
| 13.50 | 13.64 | 13.16 | 13.18 | -2.59% | |
| 12.90 | 13.66 | 12.88 | 13.53 | +5.79% | |
| 13.00 | 13.07 | 12.76 | 12.79 | -2.37% | |
| 13.41 | 13.44 | 13.07 | 13.10 | -2.31% | |
| 13.39 | 13.46 | 13.30 | 13.41 | -0.22% | |
| 13.48 | 13.58 | 13.26 | 13.44 | -1.83% | |
| 13.93 | 14.02 | 13.66 | 13.69 | +0.15% | |
| 13.12 | 13.74 | 13.10 | 13.67 | +4.67% | |
| 13.19 | 13.27 | 12.95 | 13.06 | +1.16% | |
| 13.28 | 13.43 | 12.87 | 12.91 | -2.64% | |
| 13.19 | 13.47 | 13.02 | 13.26 | -0.38% | |
| 14.00 | 14.03 | 13.23 | 13.31 | -5.60% | |
| 14.04 | 14.55 | 13.90 | 14.10 | +0.86% | |
| 13.62 | 14.01 | 13.51 | 13.98 | +0.50% | |
| 13.98 | 14.24 | 13.89 | 13.91 | -1.14% | |
| 14.20 | 14.25 | 14.00 | 14.07 | -2.36% | |
| 14.43 | 14.50 | 14.30 | 14.41 | +0.28% | |
| 14.35 | 14.59 | 14.30 | 14.37 | +0.35% | |
| 13.90 | 14.38 | 13.86 | 14.32 | +4.45% | |
| 13.80 | 13.85 | 13.49 | 13.71 | -0.80% | |
| 14.00 | 14.04 | 13.56 | 13.82 | -1.00% | |
| 14.06 | 14.47 | 13.85 | 13.96 | -2.10% | |
| 13.99 | 14.42 | 13.80 | 14.26 | +4.62% | |
| 13.10 | 14.05 | 12.71 | 13.63 | +1.49% | |
| 13.61 | 13.84 | 13.40 | 13.43 | -5.09% | |
| 14.22 | 14.28 | 13.85 | 14.15 | -0.14% | |
| 14.02 | 14.47 | 13.79 | 14.17 | +0.14% | |
| 14.51 | 14.78 | 14.13 | 14.15 | -1.46% | |
| 14.48 | 14.48 | 14.08 | 14.36 | -1.78% | |
| 14.67 | 14.83 | 14.26 | 14.62 | -1.42% | |
| 15.20 | 15.32 | 14.82 | 14.83 | -1.85% | |
| 15.30 | 15.61 | 15.06 | 15.11 | -3.33% | |
| 16.08 | 16.15 | 15.59 | 15.63 | -3.04% | |
| 16.33 | 16.44 | 16.10 | 16.12 | -0.74% | |
| 16.39 | 16.49 | 16.11 | 16.24 | -0.92% | |
| 16.86 | 16.86 | 16.33 | 16.39 | -0.79% | |
| 16.11 | 16.53 | 15.54 | 16.52 | +0.92% | |
| 16.55 | 17.07 | 16.19 | 16.37 | -1.09% | |
| 16.86 | 17.08 | 16.52 | 16.55 | -2.19% | |
| 17.45 | 17.59 | 16.65 | 16.92 | -5.32% | |
| 18.36 | 18.65 | 17.49 | 17.87 | -2.93% | |
| 18.20 | 18.46 | 17.95 | 18.41 | +1.71% | |
| 18.41 | 18.79 | 17.95 | 18.10 | -4.44% | |
| 17.50 | 19.02 | 17.30 | 18.94 | +8.91% | |
| 17.54 | 17.58 | 17.15 | 17.39 | -2.63% | |
| 17.94 | 18.00 | 17.49 | 17.86 | +1.71% | |
| 17.98 | 18.08 | 17.41 | 17.56 | -1.35% | |
| 17.78 | 17.99 | 17.58 | 17.80 | +0.79% | |
| 17.62 | 17.84 | 17.21 | 17.66 | -2.00% | |
| 17.92 | 18.20 | 17.47 | 18.02 | +0.17% | |
| 17.40 | 18.07 | 17.35 | 17.99 | +4.05% | |
| 17.43 | 17.59 | 17.04 | 17.29 | -3.62% | |
| 18.32 | 18.33 | 17.73 | 17.94 | -1.54% | |
| 18.43 | 18.86 | 18.06 | 18.22 | -0.05% | |
| 17.45 | 18.29 | 17.22 | 18.23 | +1.05% | |
| 17.90 | 18.60 | 17.89 | 18.04 | +4.76% | |
| 18.47 | 18.49 | 16.84 | 17.22 | -7.22% | |
| 18.47 | 19.04 | 18.15 | 18.56 | -0.64% | |
| 18.62 | 18.77 | 18.30 | 18.68 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EH chart for longer ranges.