Ericsson Stock Price History
NASDAQ: ERICTechnologyRadio And Television Broadcasting And Communications EquipmentUSD
9.50+0.04 (+0.42%)
At close: Oct 8, 4:00 PM ET · Delayed 15 min
ERIC price history at a glance
The price history for Ericsson (ERIC) on this page begins on August 24, 1981, when the stock closed at $0.7813; it most recently closed at $9.50 on October 5, 2026. The highest price in this record is $131.56, reached on March 6, 2000; the latest close is 92.8% below that peak. Across the 44 complete calendar years in the table, ERIC finished higher in 31 and lower in 13. Its best year was 1999 (+174.4%) and its worst was 2002 (-86.5%).
Over roughly 45 years the share price changed +1115.9%, a 5.7% compound annual price return (excluding dividends). In the last 12 months alone, ERIC has gained 12.2%. 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 1981
- $131.56
- Date of high
- Mar 6, 2000
- Low since 1981
- $0.7031
- Date of low
- Oct 12, 1981
- 52-week high
- $13.77
- 52-week low
- $8.12
- Last close
- $9.46
ERIC returns
1 week
+3.39%
1 month
-6.06%
3 months
-14.31%
6 months
-20.17%
Year to date
-1.97%
1 year
+12.22%
3 years
+98.32%
5 years
-22.33%
ERIC price return, excluding dividends.
ERIC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.50 | 0.00% |
| 2025 | 9.50 | +16.56% |
| 2024 | 8.15 | +29.37% |
| 2023 | 6.30 | +7.88% |
| 2022 | 5.84 | -46.27% |
| 2021 | 10.87 | -9.04% |
| 2020 | 11.95 | +35.03% |
| 2019 | 8.85 | +1.84% |
| 2018 | 8.69 | +30.09% |
| 2017 | 6.68 | +14.58% |
| 2016 | 5.83 | -39.33% |
| 2015 | 9.61 | -20.25% |
| 2014 | 12.05 | +1.60% |
| 2013 | 11.86 | +13.82% |
| 2012 | 10.42 | +2.86% |
| 2011 | 10.13 | -12.14% |
| 2010 | 11.53 | +25.46% |
| 2009 | 9.19 | +13.46% |
| 2008 | 8.10 | -26.36% |
| 2007 | 11.00 | -45.31% |
| 2006 | 20.12 | +16.95% |
| 2005 | 17.20 | +9.24% |
| 2004 | 15.75 | +73.40% |
| 2003 | 9.08 | +131.04% |
| 2002 | 3.93 | -86.52% |
| 2001 | 29.15 | -47.89% |
| 2000 | 55.94 | -31.87% |
| 1999 | 82.11 | +174.41% |
| 1998 | 29.92 | +24.35% |
| 1997 | 24.06 | +26.75% |
| 1996 | 18.98 | +55.77% |
| 1995 | 12.19 | +41.50% |
| 1994 | 8.61 | +36.53% |
| 1993 | 6.31 | +52.36% |
| 1992 | 4.14 | +41.33% |
| 1991 | 2.93 | -39.27% |
| 1990 | 4.82 | +7.48% |
| 1989 | 4.49 | +142.91% |
| 1988 | 1.85 | +123.13% |
| 1987 | 0.8281 | -16.87% |
| 1986 | 0.9961 | +1.59% |
| 1985 | 0.9805 | +7.26% |
| 1984 | 0.9141 | -41.50% |
| 1983 | 1.56 | +7.53% |
| 1982 | 1.45 | +83.54% |
| 1981* | 0.7917 | +1.33% |
* Partial year: the record begins after the start of 1981; return measured from the first available close.
2026 return is year to date.
ERIC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.43 | 9.48 | 9.39 | 9.46 | +0.32% | |
| 9.32 | 9.44 | 9.32 | 9.43 | +2.28% | |
| 9.27 | 9.30 | 9.18 | 9.22 | -0.75% | |
| 9.37 | 9.41 | 9.27 | 9.29 | +0.76% | |
| 9.16 | 9.23 | 9.04 | 9.22 | +0.77% | |
| 9.26 | 9.28 | 9.15 | 9.15 | -1.82% | |
| 9.37 | 9.38 | 9.26 | 9.32 | -1.06% | |
| 9.57 | 9.57 | 9.36 | 9.42 | -1.15% | |
| 9.60 | 9.62 | 9.51 | 9.53 | +0.21% | |
| 9.53 | 9.61 | 9.45 | 9.51 | -2.26% | |
| 9.79 | 9.85 | 9.72 | 9.73 | -0.92% | |
| 9.71 | 9.89 | 9.65 | 9.82 | -4.20% | |
| 10.26 | 10.26 | 10.12 | 10.25 | +0.79% | |
| 10.27 | 10.29 | 10.06 | 10.17 | -1.17% | |
| 10.33 | 10.44 | 10.26 | 10.29 | +2.59% | |
| 10.13 | 10.18 | 9.95 | 10.03 | -0.10% | |
| 9.95 | 10.11 | 9.94 | 10.04 | -0.10% | |
| 10.10 | 10.14 | 10.01 | 10.05 | -2.52% | |
| 10.08 | 10.34 | 10.07 | 10.31 | +3.00% | |
| 9.93 | 10.06 | 9.91 | 10.01 | -0.50% | |
| 10.16 | 10.20 | 10.02 | 10.06 | -0.10% | |
| 10.09 | 10.16 | 10.04 | 10.07 | -0.30% | |
| 10.16 | 10.20 | 10.09 | 10.10 | -0.30% | |
| 10.12 | 10.17 | 10.05 | 10.13 | +0.90% | |
| 9.96 | 10.06 | 9.92 | 10.04 | -0.20% | |
| 10.10 | 10.13 | 10.00 | 10.06 | -0.30% | |
| 10.03 | 10.11 | 10.00 | 10.09 | +1.41% | |
| 10.09 | 10.10 | 9.90 | 9.95 | -1.29% | |
| 10.13 | 10.15 | 9.98 | 10.08 | +0.20% | |
| 10.25 | 10.25 | 9.96 | 10.06 | -3.08% | |
| 10.28 | 10.39 | 10.25 | 10.38 | +2.17% | |
| 10.18 | 10.23 | 10.13 | 10.16 | -0.59% | |
| 10.20 | 10.23 | 10.14 | 10.22 | +1.09% | |
| 10.13 | 10.19 | 10.10 | 10.11 | -0.39% | |
| 10.24 | 10.25 | 10.12 | 10.15 | +0.59% | |
| 10.14 | 10.23 | 10.08 | 10.09 | -0.79% | |
| 10.26 | 10.27 | 10.16 | 10.17 | -0.97% | |
| 10.18 | 10.31 | 10.14 | 10.27 | 0.00% | |
| 10.26 | 10.33 | 10.19 | 10.27 | +0.88% | |
| 10.34 | 10.36 | 10.16 | 10.18 | +1.09% | |
| 10.06 | 10.14 | 10.02 | 10.07 | +0.90% | |
| 10.11 | 10.11 | 9.97 | 9.98 | -1.67% | |
| 10.24 | 10.28 | 10.09 | 10.15 | -0.10% | |
| 10.08 | 10.23 | 10.03 | 10.16 | +0.99% | |
| 10.31 | 10.31 | 10.06 | 10.06 | -2.04% | |
| 10.23 | 10.34 | 10.20 | 10.27 | +1.88% | |
| 9.97 | 10.09 | 9.96 | 10.08 | +2.75% | |
| 9.82 | 9.87 | 9.72 | 9.81 | +0.41% | |
| 9.91 | 9.93 | 9.69 | 9.77 | -0.20% | |
| 9.90 | 10.00 | 9.77 | 9.79 | -1.81% | |
| 9.62 | 10.01 | 9.58 | 9.97 | +3.10% | |
| 9.61 | 9.70 | 9.53 | 9.67 | +3.53% | |
| 9.37 | 9.41 | 9.28 | 9.34 | +0.32% | |
| 9.36 | 9.44 | 9.28 | 9.31 | -1.90% | |
| 9.50 | 9.57 | 9.47 | 9.49 | -1.04% | |
| 9.59 | 9.65 | 9.53 | 9.59 | 0.00% | |
| 9.78 | 9.82 | 9.57 | 9.59 | -2.34% | |
| 9.83 | 9.95 | 9.78 | 9.82 | -0.71% | |
| 10.00 | 10.02 | 9.84 | 9.89 | -1.79% | |
| 10.33 | 10.33 | 9.97 | 10.07 | -0.69% | |
| 10.51 | 10.64 | 10.07 | 10.14 | -13.48% | |
| 11.52 | 11.83 | 11.42 | 11.72 | +3.26% | |
| 11.39 | 11.49 | 11.29 | 11.35 | -1.99% | |
| 11.23 | 11.66 | 11.21 | 11.58 | +4.89% | |
| 10.73 | 11.08 | 10.72 | 11.04 | +2.03% | |
| 10.96 | 11.07 | 10.78 | 10.82 | -0.64% | |
| 11.06 | 11.08 | 10.87 | 10.89 | +0.93% | |
| 10.98 | 11.09 | 10.72 | 10.79 | -0.74% | |
| 10.82 | 10.93 | 10.80 | 10.87 | -2.51% | |
| 11.13 | 11.20 | 11.07 | 11.15 | 0.00% | |
| 11.02 | 11.15 | 10.86 | 11.15 | +1.73% | |
| 11.00 | 11.04 | 10.89 | 10.96 | -0.90% | |
| 11.31 | 11.31 | 10.98 | 11.06 | -0.90% | |
| 11.34 | 11.38 | 11.08 | 11.16 | -1.93% | |
| 11.49 | 11.59 | 11.36 | 11.38 | -2.90% | |
| 11.44 | 11.74 | 11.41 | 11.72 | +2.99% | |
| 11.54 | 11.55 | 11.36 | 11.38 | -0.09% | |
| 11.84 | 11.85 | 11.39 | 11.39 | -3.06% | |
| 11.96 | 11.96 | 11.62 | 11.75 | -3.85% | |
| 12.41 | 12.41 | 12.10 | 12.22 | -0.49% | |
| 12.13 | 12.38 | 12.10 | 12.28 | +1.15% | |
| 11.87 | 12.17 | 11.74 | 12.14 | +4.66% | |
| 11.80 | 11.89 | 11.59 | 11.60 | -2.19% | |
| 12.06 | 12.08 | 11.59 | 11.86 | -5.27% | |
| 12.70 | 12.71 | 12.49 | 12.52 | -0.32% | |
| 13.09 | 13.09 | 12.55 | 12.56 | -5.92% | |
| 13.11 | 13.38 | 13.04 | 13.35 | +1.44% | |
| 13.60 | 13.65 | 13.15 | 13.16 | -4.22% | |
| 13.42 | 13.77 | 13.42 | 13.74 | +3.15% | |
| 13.09 | 13.38 | 13.02 | 13.32 | +1.99% | |
| 12.85 | 13.11 | 12.81 | 13.06 | +2.51% | |
| 12.97 | 13.02 | 12.73 | 12.74 | -2.30% | |
| 13.23 | 13.27 | 12.99 | 13.04 | -4.96% | |
| 13.65 | 13.73 | 13.55 | 13.72 | +1.63% | |
| 13.46 | 13.57 | 13.37 | 13.50 | +1.96% | |
| 12.87 | 13.38 | 12.83 | 13.24 | +1.92% | |
| 12.92 | 13.02 | 12.76 | 12.99 | +1.64% | |
| 12.60 | 12.85 | 12.51 | 12.78 | -0.47% | |
| 12.72 | 12.87 | 12.64 | 12.84 | +2.72% | |
| 12.44 | 12.55 | 12.37 | 12.50 | -1.34% | |
| 12.82 | 12.85 | 12.49 | 12.67 | +1.12% | |
| 12.42 | 12.57 | 12.13 | 12.53 | +1.62% | |
| 12.53 | 12.56 | 12.22 | 12.33 | -1.28% | |
| 12.19 | 12.50 | 12.18 | 12.49 | +5.13% | |
| 11.73 | 11.92 | 11.72 | 11.88 | +1.02% | |
| 11.99 | 12.00 | 11.70 | 11.76 | -2.16% | |
| 12.04 | 12.07 | 11.92 | 12.02 | +0.75% | |
| 12.08 | 12.10 | 11.86 | 11.93 | +2.58% | |
| 11.65 | 11.82 | 11.61 | 11.63 | -1.11% | |
| 11.89 | 11.92 | 11.74 | 11.76 | -0.42% | |
| 11.48 | 11.83 | 11.40 | 11.81 | +3.23% | |
| 11.38 | 11.53 | 11.29 | 11.44 | +1.24% | |
| 11.11 | 11.32 | 11.05 | 11.30 | +2.17% | |
| 11.28 | 11.41 | 11.04 | 11.06 | -1.86% | |
| 11.20 | 11.29 | 11.20 | 11.27 | -0.44% | |
| 11.54 | 11.55 | 11.14 | 11.32 | -1.31% | |
| 11.63 | 11.65 | 11.46 | 11.47 | -0.78% | |
| 11.81 | 11.83 | 11.51 | 11.56 | -1.78% | |
| 11.67 | 11.90 | 11.64 | 11.77 | +3.52% | |
| 12.13 | 12.14 | 11.27 | 11.37 | -6.50% | |
| 11.92 | 12.19 | 11.83 | 12.16 | +2.44% | |
| 12.00 | 12.00 | 11.70 | 11.87 | -1.17% | |
| 11.97 | 12.04 | 11.89 | 12.01 | -0.17% | |
| 11.72 | 12.07 | 11.69 | 12.03 | +1.26% | |
| 12.07 | 12.07 | 11.82 | 11.88 | -0.17% | |
| 11.93 | 11.97 | 11.78 | 11.90 | +0.42% | |
| 11.95 | 11.96 | 11.79 | 11.85 | +2.95% | |
| 11.39 | 11.53 | 11.30 | 11.51 | -0.26% | |
| 11.64 | 11.76 | 11.52 | 11.54 | -0.69% | |
| 11.13 | 11.63 | 11.07 | 11.62 | +1.48% | |
| 11.56 | 11.61 | 11.44 | 11.45 | +1.60% | |
| 11.25 | 11.30 | 11.00 | 11.27 | +2.18% | |
| 11.35 | 11.38 | 10.99 | 11.03 | -0.99% | |
| 11.17 | 11.35 | 11.08 | 11.14 | -2.62% | |
| 11.56 | 11.66 | 11.44 | 11.44 | -1.55% | |
| 11.60 | 11.66 | 11.51 | 11.62 | +1.40% | |
| 11.23 | 11.49 | 11.22 | 11.46 | +1.24% | |
| 11.25 | 11.47 | 11.18 | 11.32 | +1.25% | |
| 11.55 | 11.56 | 11.10 | 11.18 | -3.45% | |
| 11.30 | 11.62 | 11.28 | 11.58 | +0.96% | |
| 11.72 | 11.77 | 11.46 | 11.47 | -3.69% | |
| 11.86 | 12.12 | 11.84 | 11.91 | -0.50% | |
| 11.58 | 12.05 | 11.55 | 11.97 | +4.63% | |
| 11.82 | 12.00 | 11.39 | 11.44 | +0.18% | |
| 11.54 | 11.59 | 11.39 | 11.42 | -0.35% | |
| 11.38 | 11.54 | 11.32 | 11.46 | +1.42% | |
| 11.66 | 11.70 | 11.27 | 11.30 | -0.35% | |
| 10.91 | 11.35 | 10.82 | 11.34 | +1.89% | |
| 11.02 | 11.20 | 11.02 | 11.13 | -1.15% | |
| 11.32 | 11.42 | 11.10 | 11.26 | -1.31% | |
| 11.42 | 11.50 | 11.31 | 11.41 | +1.15% | |
| 11.11 | 11.31 | 10.90 | 11.28 | -1.74% | |
| 11.33 | 11.55 | 11.31 | 11.48 | -1.03% | |
| 11.40 | 11.64 | 11.36 | 11.60 | +2.75% | |
| 11.23 | 11.30 | 11.15 | 11.29 | +0.89% | |
| 11.07 | 11.21 | 11.06 | 11.19 | +1.45% | |
| 10.99 | 11.04 | 10.95 | 11.03 | -0.45% | |
| 11.20 | 11.24 | 11.06 | 11.08 | -2.21% | |
| 11.23 | 11.38 | 11.21 | 11.33 | +0.71% | |
| 11.11 | 11.28 | 11.08 | 11.25 | +0.72% | |
| 11.21 | 11.28 | 11.13 | 11.17 | -0.09% | |
| 11.03 | 11.19 | 11.01 | 11.18 | +0.99% | |
| 11.00 | 11.12 | 10.92 | 11.07 | +0.91% | |
| 11.00 | 11.12 | 10.82 | 10.97 | -1.53% | |
| 11.21 | 11.22 | 11.05 | 11.14 | -0.80% | |
| 11.37 | 11.38 | 11.22 | 11.23 | -0.71% | |
| 11.19 | 11.34 | 11.17 | 11.31 | +1.34% | |
| 11.09 | 11.16 | 11.01 | 11.16 | +2.01% | |
| 10.82 | 11.04 | 10.82 | 10.94 | -1.00% | |
| 11.20 | 11.25 | 10.95 | 11.05 | -0.54% | |
| 11.04 | 11.15 | 10.98 | 11.11 | +1.55% | |
| 10.81 | 11.00 | 10.81 | 10.94 | +1.30% | |
| 10.83 | 10.89 | 10.74 | 10.80 | -0.83% | |
| 11.03 | 11.04 | 10.78 | 10.89 | +0.09% | |
| 10.93 | 10.98 | 10.81 | 10.88 | -2.07% | |
| 10.98 | 11.22 | 10.97 | 11.11 | +4.03% | |
| 10.56 | 10.76 | 10.53 | 10.68 | +2.40% | |
| 10.39 | 10.53 | 10.32 | 10.43 | +8.87% | |
| 9.54 | 9.66 | 9.44 | 9.58 | +1.05% | |
| 9.36 | 9.54 | 9.35 | 9.48 | +0.74% | |
| 9.22 | 9.62 | 9.21 | 9.41 | -0.11% | |
| 9.48 | 9.50 | 9.36 | 9.42 | -0.84% | |
| 9.44 | 9.53 | 9.44 | 9.50 | +1.28% | |
| 9.40 | 9.46 | 9.34 | 9.38 | -0.21% | |
| 9.43 | 9.45 | 9.36 | 9.40 | -0.21% | |
| 9.34 | 9.45 | 9.34 | 9.42 | +0.86% | |
| 9.39 | 9.41 | 9.29 | 9.34 | -0.21% | |
| 9.57 | 9.59 | 9.34 | 9.36 | -4.88% | |
| 9.84 | 9.96 | 9.83 | 9.84 | +3.58% | |
| 9.49 | 9.55 | 9.40 | 9.50 | -0.42% | |
| 9.54 | 9.60 | 9.49 | 9.54 | +0.42% | |
| 9.69 | 9.70 | 9.44 | 9.50 | -1.55% | |
| 9.75 | 9.77 | 9.63 | 9.65 | -1.33% | |
| 9.76 | 9.82 | 9.73 | 9.78 | +0.93% | |
| 9.69 | 9.74 | 9.67 | 9.69 | +0.10% | |
| 9.71 | 9.71 | 9.65 | 9.68 | +0.10% | |
| 9.67 | 9.68 | 9.61 | 9.67 | -0.10% | |
| 9.71 | 9.75 | 9.68 | 9.68 | -0.31% | |
| 9.75 | 9.76 | 9.69 | 9.71 | +0.31% | |
| 9.64 | 9.72 | 9.64 | 9.68 | +0.73% | |
| 9.67 | 9.71 | 9.59 | 9.61 | +0.73% | |
| 9.58 | 9.66 | 9.54 | 9.54 | -0.83% | |
| 9.62 | 9.68 | 9.56 | 9.62 | +0.63% | |
| 9.60 | 9.62 | 9.55 | 9.56 | -0.10% | |
| 9.67 | 9.70 | 9.52 | 9.57 | -1.44% | |
| 9.75 | 9.80 | 9.67 | 9.71 | +1.36% | |
| 9.59 | 9.64 | 9.52 | 9.58 | -0.73% | |
| 9.64 | 9.69 | 9.59 | 9.65 | +0.84% | |
| 9.53 | 9.59 | 9.51 | 9.57 | +0.74% | |
| 9.53 | 9.58 | 9.49 | 9.50 | -0.21% | |
| 9.63 | 9.65 | 9.51 | 9.52 | -1.65% | |
| 9.60 | 9.70 | 9.51 | 9.68 | +0.62% | |
| 9.60 | 9.66 | 9.59 | 9.62 | +0.94% | |
| 9.62 | 9.66 | 9.51 | 9.53 | -0.73% | |
| 9.53 | 9.62 | 9.52 | 9.60 | +0.52% | |
| 9.53 | 9.60 | 9.53 | 9.55 | +0.53% | |
| 9.44 | 9.54 | 9.41 | 9.50 | +1.06% | |
| 9.39 | 9.43 | 9.35 | 9.40 | 0.00% | |
| 9.32 | 9.48 | 9.31 | 9.40 | +1.18% | |
| 9.50 | 9.58 | 9.28 | 9.29 | -0.32% | |
| 9.45 | 9.47 | 9.27 | 9.32 | -1.89% | |
| 9.48 | 9.55 | 9.45 | 9.50 | -1.35% | |
| 9.68 | 9.77 | 9.61 | 9.63 | -0.93% | |
| 9.74 | 9.82 | 9.69 | 9.72 | -1.32% | |
| 9.97 | 10.08 | 9.84 | 9.85 | -1.40% | |
| 9.91 | 10.02 | 9.87 | 9.99 | +1.22% | |
| 9.86 | 9.90 | 9.84 | 9.87 | +1.33% | |
| 9.74 | 10.09 | 9.62 | 9.74 | +0.10% | |
| 9.71 | 9.74 | 9.61 | 9.73 | -0.10% | |
| 9.77 | 9.86 | 9.71 | 9.74 | -0.10% | |
| 9.75 | 9.86 | 9.74 | 9.75 | -0.61% | |
| 9.96 | 10.02 | 9.80 | 9.81 | -4.48% | |
| 10.27 | 10.35 | 10.19 | 10.27 | +1.78% | |
| 10.06 | 10.13 | 9.95 | 10.09 | -0.49% | |
| 9.96 | 10.35 | 9.95 | 10.14 | +0.40% | |
| 10.25 | 10.27 | 10.03 | 10.10 | +3.48% | |
| 9.43 | 9.99 | 9.40 | 9.76 | +3.50% | |
| 9.50 | 9.53 | 9.41 | 9.43 | -0.21% | |
| 9.55 | 9.55 | 9.34 | 9.45 | -0.32% | |
| 9.51 | 9.62 | 9.46 | 9.48 | -0.32% | |
| 9.52 | 9.58 | 9.38 | 9.51 | -0.73% | |
| 9.52 | 9.64 | 9.51 | 9.58 | +0.84% | |
| 9.52 | 9.54 | 9.45 | 9.50 | -0.42% | |
| 9.48 | 9.57 | 9.45 | 9.54 | +0.63% | |
| 9.61 | 9.67 | 9.48 | 9.48 | -1.76% | |
| 9.75 | 9.76 | 9.52 | 9.65 | -2.03% | |
| 9.42 | 9.87 | 9.41 | 9.85 | +20.56% | |
| 8.22 | 8.25 | 8.12 | 8.17 | -0.85% | |
| 8.45 | 8.51 | 8.20 | 8.24 | +0.49% | |
| 8.48 | 8.49 | 8.15 | 8.20 | -3.98% | |
| 8.44 | 8.57 | 8.44 | 8.54 | +1.30% | |
| 8.44 | 8.48 | 8.38 | 8.43 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ERIC chart for longer ranges.