NASDAQ:ERIC
$5.82
(
-0.85%
)
Friday, 27th Jan 2023
Ericsson Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.50 | $6.43 | Friday, 27th Jan 2023 ERIC stock ended at $5.82. This is 0.85% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 1.39% from a day low at $5.76 to a day high of $5.84. |
| 90 days | $5.32 | $6.82 | |
| 52 weeks | $5.16 | $12.78 |
Historical Ericsson prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $5.79 | $5.84 | $5.76 | $5.82 | 9 822 944 |
| 2023-01-26 | $5.79 | $5.90 | $5.76 | $5.87 | 10 765 928 |
| 2023-01-25 | $5.71 | $5.76 | $5.66 | $5.74 | 15 792 624 |
| 2023-01-24 | $5.73 | $5.80 | $5.71 | $5.73 | 15 173 588 |
| 2023-01-23 | $5.84 | $5.91 | $5.82 | $5.84 | 13 020 052 |
| 2023-01-20 | $5.67 | $5.74 | $5.50 | $5.68 | 26 355 105 |
| 2023-01-19 | $5.99 | $5.99 | $5.92 | $5.93 | 13 281 700 |
| 2023-01-18 | $6.14 | $6.19 | $6.03 | $6.03 | 11 152 642 |
| 2023-01-17 | $6.10 | $6.11 | $6.00 | $6.06 | 14 934 865 |
| 2023-01-13 | $6.13 | $6.14 | $6.06 | $6.06 | 10 924 260 |
| 2023-01-12 | $6.43 | $6.43 | $6.27 | $6.33 | 28 811 988 |
| 2023-01-11 | $6.03 | $6.06 | $5.97 | $6.00 | 7 172 800 |
| 2023-01-10 | $6.04 | $6.10 | $6.04 | $6.06 | 4 832 533 |
| 2023-01-09 | $6.07 | $6.18 | $6.07 | $6.08 | 5 792 511 |
| 2023-01-06 | $6.02 | $6.13 | $5.94 | $6.12 | 8 202 400 |
| 2023-01-05 | $5.94 | $6.01 | $5.92 | $6.00 | 6 456 785 |
| 2023-01-04 | $6.05 | $6.07 | $5.98 | $6.01 | 9 735 715 |
| 2023-01-03 | $5.88 | $5.95 | $5.86 | $5.94 | 8 055 583 |
| 2022-12-30 | $5.86 | $5.87 | $5.77 | $5.84 | 6 840 994 |
| 2022-12-29 | $5.81 | $5.95 | $5.81 | $5.92 | 10 835 415 |
| 2022-12-28 | $5.87 | $5.90 | $5.75 | $5.76 | 7 893 067 |
| 2022-12-27 | $5.92 | $5.92 | $5.85 | $5.90 | 4 391 843 |
| 2022-12-23 | $5.82 | $5.90 | $5.80 | $5.89 | 9 052 407 |
| 2022-12-22 | $5.80 | $5.84 | $5.73 | $5.83 | 6 265 956 |
| 2022-12-21 | $5.83 | $5.85 | $5.78 | $5.84 | 9 938 144 |
| 2022-12-20 | $5.80 | $5.82 | $5.75 | $5.76 | 9 264 279 |
| 2022-12-19 | $5.91 | $5.92 | $5.78 | $5.81 | 13 557 728 |
| 2022-12-16 | $5.84 | $5.85 | $5.67 | $5.71 | 20 531 325 |
| 2022-12-15 | $6.39 | $6.41 | $6.09 | $6.10 | 12 640 694 |
| 2022-12-14 | $6.48 | $6.60 | $6.45 | $6.52 | 14 051 690 |
| 2022-12-13 | $6.79 | $6.82 | $6.56 | $6.60 | 13 862 427 |
| 2022-12-12 | $6.55 | $6.61 | $6.49 | $6.60 | 12 743 055 |
| 2022-12-09 | $6.68 | $6.70 | $6.45 | $6.45 | 15 110 350 |
| 2022-12-08 | $6.37 | $6.45 | $6.35 | $6.40 | 7 692 419 |
| 2022-12-07 | $6.36 | $6.41 | $6.29 | $6.33 | 6 594 963 |
| 2022-12-06 | $6.48 | $6.49 | $6.34 | $6.38 | 11 644 933 |
| 2022-12-05 | $6.55 | $6.60 | $6.46 | $6.47 | 7 944 266 |
| 2022-12-02 | $6.51 | $6.61 | $6.51 | $6.55 | 8 039 756 |
| 2022-12-01 | $6.49 | $6.55 | $6.45 | $6.52 | 11 363 377 |
| 2022-11-30 | $6.10 | $6.39 | $6.07 | $6.37 | 14 353 476 |
| 2022-11-29 | $6.15 | $6.18 | $6.09 | $6.12 | 7 513 764 |
| 2022-11-28 | $6.24 | $6.27 | $6.16 | $6.19 | 6 438 943 |
| 2022-11-25 | $6.24 | $6.33 | $6.24 | $6.32 | 3 382 874 |
| 2022-11-23 | $6.12 | $6.20 | $6.12 | $6.15 | 5 917 756 |
| 2022-11-22 | $6.05 | $6.09 | $6.01 | $6.09 | 9 609 880 |
| 2022-11-21 | $6.02 | $6.07 | $6.01 | $6.04 | 5 809 306 |
| 2022-11-18 | $6.13 | $6.15 | $6.08 | $6.11 | 6 596 315 |
| 2022-11-17 | $5.96 | $6.10 | $5.96 | $6.06 | 11 900 717 |
| 2022-11-16 | $6.12 | $6.13 | $6.07 | $6.10 | 7 386 572 |
| 2022-11-15 | $6.25 | $6.27 | $6.12 | $6.21 | 8 825 564 |
About Ericsson
Telefonaktiebolaget LM Ericsson (publ), together with its subsidiaries, provides communication infrastructure, services, and software solutions to the telecom and other sectors. It operates through four segments: Networks, Digital Services, Managed Services, and Emerging Business and Other. The Networks segment offers radio access network solutions for various network spectrum bands, including integrated high-performing hardware and software. Thi... ERIC Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
