Embraer S.A. (ERJ) Stock Price History
Historical prices from 2000 to 2026
- 1M
- —
- 3M
- —
- YTD
- +0.0%
- 1Y
- +10.6%
- 3Y
- +62.3%
- 5Y
- +34.6%
Loading 10-year price history...
ERJ Historical Performance
ERJ Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -20.1%
- 2003 annual price return
- +115.3%
- 2004 annual price return
- -5.5%
- 2005 annual price return
- +17.4%
- 2006 annual price return
- +5.5%
- 2007 annual price return
- +11.8%
- 2008 annual price return
- -64.1%
- 2009 annual price return
- +27.7%
- 2010 annual price return
- +26.6%
- 2011 annual price return
- -14.7%
- 2012 annual price return
- +8.3%
- 2013 annual price return
- +10.8%
- 2014 annual price return
- +14.7%
- 2015 annual price return
- -20.2%
- 2016 annual price return
- -33.6%
- 2017 annual price return
- +19.4%
- 2018 annual price return
- -12.3%
- 2019 annual price return
- -14.6%
- 2020 annual price return
- -66.0%
- 2021 annual price return
- +180.9%
- 2022 annual price return
- -38.4%
- 2023 annual price return
- +73.1%
- 2024 annual price return
- +105.7%
- 2025 annual price return
- +69.9%
- 2026 annual price return
- +0.0%
ERJ Stock Price Trajectory (2000–2026)
As of July 6, 2026, Embraer S.A. (ERJ) trades at $65.43, representing a +10.6% return over the past year. The stock has delivered a +313.6% total return over five years (+34.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $67.44 on October 29, 2025. From this peak, ERJ has corrected -3.0%, currently trading 18% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers BA (+4.2% 1Y), TDG (-13.5% 1Y), and HII (+13.3% 1Y), ERJ has underperformed the peer group average. Compare ERJ vs BA →
ERJ Historical Price Data · from 2000
Rows 1–50 of 6,401| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-01-02 | 64.90 | 65.54 | 64.43 | 65.43 | 525K | +1.65% |
| 2025-12-31 | 64.50 | 64.74 | 63.87 | 64.37 | 325K | -0.68% |
| 2025-12-30 | 65.00 | 65.29 | 64.63 | 64.81 | 323K | +0.82% |
| 2025-12-29 | 64.16 | 64.55 | 63.95 | 64.28 | 446K | -0.14% |
| 2025-12-26 | 64.42 | 64.60 | 64.01 | 64.37 | 341K | -0.36% |
| 2025-12-24 | 64.64 | 64.78 | 63.84 | 64.60 | 267K | -0.37% |
| 2025-12-23 | 64.55 | 65.61 | 64.44 | 64.84 | 760K | +0.53% |
| 2025-12-22 | 63.49 | 64.60 | 63.41 | 64.50 | 678K | +1.48% |
| 2025-12-19 | 64.09 | 64.89 | 63.16 | 63.56 | 802K | +0.36% |
| 2025-12-18 | 62.88 | 64.36 | 62.40 | 63.33 | 596K | +1.46% |
| 2025-12-17 | 64.69 | 64.69 | 62.22 | 62.42 | 819K | -3.95% |
| 2025-12-16 | 64.16 | 65.44 | 64.15 | 64.99 | 653K | +0.70% |
| 2025-12-15 | 64.98 | 65.64 | 64.41 | 64.54 | 506K | +0.78% |
| 2025-12-12 | 65.60 | 66.05 | 64.02 | 64.04 | 776K | -0.74% |
| 2025-12-11 | 64.27 | 65.05 | 63.51 | 64.52 | 703K | -1.06% |
| 2025-12-10 | 64.83 | 66.00 | 64.83 | 65.21 | 1.14M | -0.72% |
| 2025-12-09 | 63.57 | 66.04 | 63.54 | 65.68 | 1.60M | +3.08% |
| 2025-12-08 | 63.62 | 64.07 | 63.02 | 63.72 | 1.02M | +3.01% |
| 2025-12-05 | 64.11 | 64.22 | 60.33 | 61.86 | 1.50M | -2.83% |
| 2025-12-04 | 65.70 | 66.00 | 63.57 | 63.66 | 707K | -2.21% |
| 2025-12-03 | 63.33 | 65.43 | 62.80 | 65.10 | 968K | +2.21% |
| 2025-12-02 | 62.61 | 64.45 | 62.49 | 63.69 | 928K | +3.38% |
| 2025-12-01 | 62.60 | 62.90 | 61.27 | 61.61 | 821K | -1.77% |
| 2025-11-28 | 62.33 | 62.84 | 62.07 | 62.72 | 287K | +1.28% |
| 2025-11-26 | 61.53 | 62.41 | 61.11 | 61.93 | 578K | +1.54% |
| 2025-11-25 | 61.32 | 61.68 | 59.73 | 60.99 | 1.20M | +0.08% |
| 2025-11-24 | 61.30 | 61.46 | 60.70 | 60.94 | 538K | -0.08% |
| 2025-11-21 | 62.34 | 62.76 | 60.58 | 60.99 | 928K | -1.71% |
| 2025-11-20 | 65.02 | 65.78 | 61.05 | 62.05 | 1.20M | -3.90% |
| 2025-11-19 | 63.22 | 65.01 | 63.16 | 64.57 | 981K | +2.02% |
| 2025-11-18 | 62.95 | 63.79 | 62.30 | 63.29 | 688K | +0.14% |
| 2025-11-17 | 63.40 | 64.05 | 62.68 | 63.20 | 931K | +0.51% |
| 2025-11-14 | 62.77 | 63.09 | 62.12 | 62.88 | 804K | +0.38% |
| 2025-11-13 | 63.93 | 64.05 | 62.58 | 62.64 | 869K | -1.65% |
| 2025-11-12 | 65.18 | 65.30 | 63.19 | 63.69 | 771K | -2.90% |
| 2025-11-11 | 66.33 | 66.40 | 65.10 | 65.59 | 652K | +0.41% |
| 2025-11-10 | 65.48 | 66.02 | 65.16 | 65.32 | 657K | +1.43% |
| 2025-11-07 | 64.42 | 65.04 | 63.89 | 64.40 | 1.06M | +0.81% |
| 2025-11-06 | 65.48 | 65.48 | 63.38 | 63.88 | 516K | -1.08% |
| 2025-11-05 | 62.80 | 65.21 | 62.65 | 64.58 | 1.14M | +4.08% |
| 2025-11-04 | 63.45 | 64.39 | 61.49 | 62.05 | 1.22M | -4.05% |
| 2025-11-03 | 65.43 | 65.64 | 63.06 | 64.67 | 624K | +0.29% |
| 2025-10-31 | 64.83 | 65.05 | 64.31 | 64.48 | 647K | -1.13% |
| 2025-10-30 | 65.21 | 65.78 | 64.78 | 65.22 | 1.51M | -0.90% |
| 2025-10-29 | 67.12 | 67.44 | 65.50 | 65.81 | 1.11M | -1.67% |
| 2025-10-28 | 65.15 | 67.22 | 64.84 | 66.93 | 1.87M | +4.14% |
| 2025-10-27 | 65.00 | 65.20 | 64.26 | 64.27 | 1.16M | +0.14% |
| 2025-10-24 | 64.50 | 64.73 | 63.74 | 64.18 | 763K | -0.03% |
| 2025-10-23 | 63.82 | 64.44 | 63.17 | 64.20 | 1.37M | +1.81% |
| 2025-10-22 | 63.46 | 63.51 | 61.81 | 63.06 | 1.53M | -1.21% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ERJ — Frequently Asked Questions
Quick answers to the most common questions about buying ERJ stock.
How has ERJ stock performed recently?
ERJ returned +10.6% over the past year, beating its 5-year annualized CAGR of +34.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ERJ's all-time high price?
Embraer S.A. reached $67.44 on 2025-10-29. The 52-week high is $67.44. Current 1-year return of +10.6% places the stock closer to historical peaks.
Where can I download ERJ historical price data?
This page provides ERJ daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2000-2026, downloadable in CSV format.