Ericsson LM Telephone Co (ERIC) stock
ERICNasdaqRadio & Tv Broadcasting & Communications EquipmentFiscal year ends December 31Also trades as ERIXF
$11.18+0.04 (+0.36%)
Close on Oct 30, 2026Market cap $37.69BP/E 13.0Yield 2.57%
Price history
Ericsson LM Telephone share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$11.18
+0.36% on the day
52-week range
$9.04 – $13.77
-18.8% from the high
Change over 52 weeks
+10.3%
From $10.14 on Oct 30, 2025
Average volume
11.29M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $11.17 | $11.21 | $11.06 | $11.18 | +0.36% | 14,236,090 |
| Oct 29, 2026 | $11.12 | $11.15 | $11.06 | $11.14 | +0.68% | 8,386,379 |
| Oct 28, 2026 | $11.05 | $11.09 | $10.97 | $11.07 | -0.14% | 9,261,696 |
| Oct 27, 2026 | $10.96 | $11.12 | $10.94 | $11.08 | +1.74% | 6,853,421 |
| Oct 26, 2026 | $10.74 | $10.96 | $10.72 | $10.89 | +2.16% | 12,080,890 |
| Oct 23, 2026 | $10.41 | $10.68 | $10.40 | $10.66 | +2.70% | 17,433,100 |
| Oct 22, 2026 | $10.25 | $10.42 | $10.22 | $10.38 | -0.48% | 12,569,420 |
| Oct 21, 2026 | $10.55 | $10.58 | $10.41 | $10.43 | -2.07% | 9,201,737 |
| Oct 20, 2026 | $10.38 | $10.66 | $10.37 | $10.65 | +3.00% | 11,778,290 |
| Oct 19, 2026 | $10.43 | $10.47 | $10.33 | $10.34 | -1.99% | 13,802,630 |
| Oct 16, 2026 | $10.57 | $10.76 | $10.51 | $10.55 | -1.49% | 15,880,750 |
| Oct 15, 2026 | $10.65 | $10.73 | $10.18 | $10.71 | +11.80% | 41,053,000 |
| Oct 14, 2026 | $9.63 | $9.71 | $9.47 | $9.58 | -1.34% | 18,869,730 |
| Oct 13, 2026 | $9.42 | $9.77 | $9.40 | $9.71 | +3.63% | 18,110,440 |
| Oct 12, 2026 | $9.49 | $9.52 | $9.34 | $9.37 | -1.94% | 7,595,774 |
| Oct 9, 2026 | $9.50 | $9.62 | $9.49 | $9.56 | +0.58% | 9,930,161 |
| Oct 8, 2026 | $9.44 | $9.53 | $9.38 | $9.50 | +0.42% | 9,404,565 |
| Oct 7, 2026 | $9.44 | $9.48 | $9.39 | $9.46 | +0.32% | 6,814,930 |
| Oct 6, 2026 | $9.32 | $9.44 | $9.32 | $9.43 | +2.28% | 6,410,125 |
| Oct 5, 2026 | $9.27 | $9.30 | $9.18 | $9.22 | -0.75% | 5,965,790 |
| Oct 2, 2026 | $9.37 | $9.41 | $9.27 | $9.29 | +0.81% | 6,174,043 |
| Oct 1, 2026 | $9.16 | $9.23 | $9.04 | $9.22 | +0.71% | 9,917,361 |
| Sep 30, 2026 | $9.26 | $9.28 | $9.15 | $9.15 | -1.82% | 7,472,982 |
| Sep 29, 2026 | $9.37 | $9.38 | $9.26 | $9.32 | -1.06% | 5,029,048 |
| Sep 28, 2026 | $9.57 | $9.57 | $9.36 | $9.42 | -1.15% | 10,718,060 |
| Sep 25, 2026 | $9.60 | $9.62 | $9.51 | $9.53 | +0.21% | 7,904,527 |
| Sep 24, 2026 | $9.53 | $9.61 | $9.45 | $9.51 | -2.26% | 6,286,804 |
| Sep 23, 2026 | $9.79 | $9.85 | $9.72 | $9.73 | -0.92% | 8,002,738 |
| Sep 22, 2026 | $9.71 | $9.89 | $9.65 | $9.82 | -4.20% | 8,516,964 |
| Sep 21, 2026 | $10.26 | $10.26 | $10.12 | $10.25 | +0.79% | 5,014,197 |
| Sep 18, 2026 | $10.27 | $10.29 | $10.06 | $10.17 | -1.17% | 9,835,492 |
| Sep 17, 2026 | $10.33 | $10.44 | $10.26 | $10.29 | +2.59% | 6,713,857 |
| Sep 16, 2026 | $10.13 | $10.18 | $9.95 | $10.03 | -0.10% | 6,504,520 |
| Sep 15, 2026 | $9.95 | $10.11 | $9.94 | $10.04 | -0.10% | 9,175,547 |
| Sep 14, 2026 | $10.10 | $10.14 | $10.01 | $10.05 | -2.52% | 6,954,779 |
| Sep 11, 2026 | $10.08 | $10.34 | $10.07 | $10.31 | +3.00% | 13,633,670 |
| Sep 10, 2026 | $9.93 | $10.06 | $9.91 | $10.01 | -0.50% | 5,540,993 |
| Sep 9, 2026 | $10.16 | $10.20 | $10.02 | $10.06 | -0.10% | 5,193,775 |
| Sep 8, 2026 | $10.09 | $10.16 | $10.04 | $10.07 | -0.30% | 5,672,063 |
| Sep 4, 2026 | $10.16 | $10.20 | $10.09 | $10.10 | -0.30% | 4,325,824 |
| Sep 3, 2026 | $10.12 | $10.17 | $10.05 | $10.13 | +0.90% | 5,558,644 |
| Sep 2, 2026 | $9.96 | $10.06 | $9.92 | $10.04 | -0.20% | 7,072,243 |
| Sep 1, 2026 | $10.10 | $10.13 | $10.00 | $10.06 | -0.30% | 16,609,070 |
| Aug 31, 2026 | $10.03 | $10.11 | $10.00 | $10.09 | +1.41% | 5,597,035 |
| Aug 28, 2026 | $10.09 | $10.10 | $9.90 | $9.95 | -1.29% | 6,085,740 |
| Aug 27, 2026 | $10.13 | $10.15 | $9.98 | $10.08 | +0.20% | 20,558,080 |
| Aug 26, 2026 | $10.25 | $10.25 | $9.96 | $10.06 | -3.08% | 19,806,260 |
| Aug 25, 2026 | $10.28 | $10.39 | $10.25 | $10.38 | +2.17% | 3,436,702 |
| Aug 24, 2026 | $10.18 | $10.23 | $10.13 | $10.16 | -0.59% | 4,933,705 |
| Aug 21, 2026 | $10.20 | $10.23 | $10.14 | $10.22 | +1.09% | 3,359,012 |
| Aug 20, 2026 | $10.13 | $10.19 | $10.10 | $10.11 | -0.39% | 5,121,397 |
| Aug 19, 2026 | $10.24 | $10.25 | $10.12 | $10.15 | +0.59% | 5,265,923 |
| Aug 18, 2026 | $10.14 | $10.23 | $10.08 | $10.09 | -0.79% | 4,066,095 |
| Aug 17, 2026 | $10.26 | $10.27 | $10.16 | $10.17 | -0.97% | 7,479,912 |
| Aug 14, 2026 | $10.18 | $10.31 | $10.14 | $10.27 | 0.00% | 11,412,880 |
| Aug 13, 2026 | $10.26 | $10.33 | $10.19 | $10.27 | +0.88% | 6,209,302 |
| Aug 12, 2026 | $10.34 | $10.36 | $10.16 | $10.18 | +1.09% | 7,421,316 |
| Aug 11, 2026 | $10.06 | $10.14 | $10.02 | $10.07 | +0.90% | 16,346,530 |
| Aug 10, 2026 | $10.11 | $10.11 | $9.97 | $9.98 | -1.67% | 11,641,800 |
| Aug 7, 2026 | $10.24 | $10.28 | $10.09 | $10.15 | -0.10% | 5,246,225 |
| Aug 6, 2026 | $10.08 | $10.23 | $10.03 | $10.16 | +0.99% | 10,551,480 |
| Aug 5, 2026 | $10.31 | $10.31 | $10.06 | $10.06 | -2.04% | 12,187,680 |
| Aug 4, 2026 | $10.23 | $10.34 | $10.20 | $10.27 | +1.88% | 10,158,960 |
| Aug 3, 2026 | $9.97 | $10.09 | $9.96 | $10.08 | +2.75% | 11,922,520 |
| Jul 31, 2026 | $9.82 | $9.87 | $9.72 | $9.81 | +0.41% | 12,841,930 |
| Jul 30, 2026 | $9.91 | $9.93 | $9.69 | $9.77 | -0.20% | 10,408,960 |
| Jul 29, 2026 | $9.90 | $10.00 | $9.77 | $9.79 | -1.81% | 15,933,180 |
| Jul 28, 2026 | $9.62 | $10.01 | $9.58 | $9.97 | +3.10% | 36,079,780 |
| Jul 27, 2026 | $9.61 | $9.70 | $9.53 | $9.67 | +3.53% | 12,992,800 |
| Jul 24, 2026 | $9.37 | $9.41 | $9.28 | $9.34 | +0.32% | 13,970,910 |
| Jul 23, 2026 | $9.36 | $9.44 | $9.28 | $9.31 | -1.90% | 9,361,090 |
| Jul 22, 2026 | $9.50 | $9.57 | $9.47 | $9.49 | -1.04% | 11,473,580 |
| Jul 21, 2026 | $9.59 | $9.65 | $9.53 | $9.59 | 0.00% | 12,738,000 |
| Jul 20, 2026 | $9.78 | $9.82 | $9.57 | $9.59 | -2.34% | 12,641,200 |
| Jul 17, 2026 | $9.83 | $9.95 | $9.78 | $9.82 | -0.71% | 17,534,020 |
| Jul 16, 2026 | $10.00 | $10.02 | $9.84 | $9.89 | -1.79% | 21,384,900 |
| Jul 15, 2026 | $10.33 | $10.33 | $9.97 | $10.07 | -0.69% | 21,563,550 |
| Jul 14, 2026 | $10.51 | $10.64 | $10.07 | $10.14 | -13.48% | 39,448,220 |
| Jul 13, 2026 | $11.52 | $11.83 | $11.42 | $11.72 | +3.26% | 32,343,020 |
| Jul 10, 2026 | $11.39 | $11.49 | $11.29 | $11.35 | -1.99% | 9,897,337 |
| Jul 9, 2026 | $11.23 | $11.66 | $11.21 | $11.58 | +4.89% | 18,151,710 |
| Jul 8, 2026 | $10.73 | $11.08 | $10.72 | $11.04 | +2.03% | 18,474,800 |
| Jul 7, 2026 | $10.96 | $11.07 | $10.78 | $10.82 | -0.64% | 9,926,965 |
| Jul 6, 2026 | $11.06 | $11.08 | $10.87 | $10.89 | +0.93% | 10,831,380 |
| Jul 2, 2026 | $10.98 | $11.09 | $10.72 | $10.79 | -0.74% | 8,791,965 |
| Jul 1, 2026 | $10.82 | $10.93 | $10.80 | $10.87 | -2.51% | 8,229,558 |
| Jun 30, 2026 | $11.13 | $11.20 | $11.07 | $11.15 | 0.00% | 5,617,352 |
| Jun 29, 2026 | $11.02 | $11.15 | $10.86 | $11.15 | +1.73% | 6,714,310 |
| Jun 26, 2026 | $11.00 | $11.04 | $10.89 | $10.96 | -0.90% | 7,455,646 |
| Jun 25, 2026 | $11.31 | $11.31 | $10.98 | $11.06 | -0.90% | 8,716,905 |
| Jun 24, 2026 | $11.34 | $11.38 | $11.08 | $11.16 | -1.93% | 11,714,780 |
| Jun 23, 2026 | $11.49 | $11.59 | $11.36 | $11.38 | -2.90% | 11,665,100 |
| Jun 22, 2026 | $11.44 | $11.74 | $11.41 | $11.72 | +2.99% | 10,852,230 |
| Jun 18, 2026 | $11.54 | $11.55 | $11.36 | $11.38 | -0.09% | 12,108,680 |
| Jun 17, 2026 | $11.84 | $11.85 | $11.39 | $11.39 | -3.06% | 8,424,637 |
| Jun 16, 2026 | $11.96 | $11.96 | $11.62 | $11.75 | -3.85% | 21,770,800 |
| Jun 15, 2026 | $12.41 | $12.41 | $12.10 | $12.22 | -0.49% | 5,103,705 |
| Jun 12, 2026 | $12.13 | $12.38 | $12.10 | $12.28 | +1.15% | 6,020,143 |
| Jun 11, 2026 | $11.87 | $12.17 | $11.74 | $12.14 | +4.66% | 12,402,180 |
| Jun 10, 2026 | $11.80 | $11.89 | $11.59 | $11.60 | -2.19% | 8,956,088 |
| Jun 9, 2026 | $12.06 | $12.08 | $11.59 | $11.86 | -5.27% | 17,417,890 |
| Jun 8, 2026 | $12.70 | $12.71 | $12.49 | $12.52 | -0.32% | 6,088,659 |
| Jun 5, 2026 | $13.09 | $13.09 | $12.55 | $12.56 | -5.92% | 7,457,010 |
| Jun 4, 2026 | $13.11 | $13.38 | $13.04 | $13.35 | +1.44% | 7,432,134 |
| Jun 3, 2026 | $13.60 | $13.65 | $13.15 | $13.16 | -4.22% | 14,846,230 |
| Jun 2, 2026 | $13.42 | $13.77 | $13.42 | $13.74 | +3.15% | 10,219,750 |
| Jun 1, 2026 | $13.09 | $13.38 | $13.02 | $13.32 | +1.99% | 14,136,260 |
| May 29, 2026 | $12.85 | $13.11 | $12.81 | $13.06 | +2.51% | 8,434,960 |
| May 28, 2026 | $12.97 | $13.02 | $12.73 | $12.74 | -2.30% | 7,776,484 |
| May 27, 2026 | $13.23 | $13.27 | $12.99 | $13.04 | -4.96% | 10,461,360 |
| May 26, 2026 | $13.65 | $13.73 | $13.55 | $13.72 | +1.63% | 11,416,590 |
| May 22, 2026 | $13.46 | $13.57 | $13.37 | $13.50 | +1.96% | 10,913,080 |
| May 21, 2026 | $12.87 | $13.38 | $12.83 | $13.24 | +1.92% | 11,887,690 |
| May 20, 2026 | $12.92 | $13.02 | $12.76 | $12.99 | +1.64% | 9,650,207 |
| May 19, 2026 | $12.60 | $12.85 | $12.51 | $12.78 | -0.47% | 13,297,770 |
| May 18, 2026 | $12.72 | $12.87 | $12.64 | $12.84 | +2.72% | 13,907,270 |
| May 15, 2026 | $12.44 | $12.55 | $12.37 | $12.50 | -1.34% | 7,015,276 |
| May 14, 2026 | $12.82 | $12.85 | $12.49 | $12.67 | +1.12% | 7,286,352 |
| May 13, 2026 | $12.42 | $12.57 | $12.13 | $12.53 | +1.62% | 9,718,871 |
| May 12, 2026 | $12.53 | $12.56 | $12.22 | $12.33 | -1.28% | 10,333,680 |
| May 11, 2026 | $12.19 | $12.50 | $12.18 | $12.49 | +5.13% | 10,871,650 |
| May 8, 2026 | $11.73 | $11.92 | $11.72 | $11.88 | +1.02% | 4,866,249 |
| May 7, 2026 | $11.99 | $12.00 | $11.70 | $11.76 | -2.16% | 6,652,496 |
| May 6, 2026 | $12.04 | $12.07 | $11.92 | $12.02 | +0.75% | 6,731,178 |
| May 5, 2026 | $12.08 | $12.10 | $11.86 | $11.93 | +2.58% | 5,831,170 |
| May 4, 2026 | $11.65 | $11.82 | $11.61 | $11.63 | -1.11% | 7,687,067 |
| May 1, 2026 | $11.89 | $11.92 | $11.74 | $11.76 | -0.42% | 5,912,556 |
| Apr 30, 2026 | $11.48 | $11.83 | $11.40 | $11.81 | +3.28% | 7,282,352 |
| Apr 29, 2026 | $11.38 | $11.53 | $11.29 | $11.44 | +1.19% | 7,033,957 |
| Apr 28, 2026 | $11.11 | $11.32 | $11.05 | $11.30 | +2.17% | 7,777,315 |
| Apr 27, 2026 | $11.28 | $11.41 | $11.04 | $11.06 | -1.86% | 7,546,297 |
| Apr 24, 2026 | $11.20 | $11.29 | $11.20 | $11.27 | -0.44% | 6,997,762 |
| Apr 23, 2026 | $11.54 | $11.55 | $11.14 | $11.32 | -1.31% | 9,854,890 |
| Apr 22, 2026 | $11.63 | $11.65 | $11.46 | $11.47 | -0.78% | 8,519,216 |
| Apr 21, 2026 | $11.81 | $11.83 | $11.51 | $11.56 | -1.78% | 18,452,250 |
| Apr 20, 2026 | $11.67 | $11.90 | $11.64 | $11.77 | +3.52% | 18,065,530 |
| Apr 17, 2026 | $12.13 | $12.14 | $11.27 | $11.37 | -6.50% | 44,126,750 |
| Apr 16, 2026 | $11.92 | $12.19 | $11.83 | $12.16 | +2.44% | 15,834,140 |
| Apr 15, 2026 | $12.00 | $12.00 | $11.70 | $11.87 | -1.17% | 11,816,230 |
| Apr 14, 2026 | $11.97 | $12.04 | $11.89 | $12.01 | -0.17% | 12,648,880 |
| Apr 13, 2026 | $11.72 | $12.07 | $11.69 | $12.03 | +1.26% | 13,620,630 |
| Apr 10, 2026 | $12.07 | $12.07 | $11.82 | $11.88 | -0.17% | 11,023,630 |
| Apr 9, 2026 | $11.93 | $11.97 | $11.78 | $11.90 | +0.42% | 10,513,180 |
| Apr 8, 2026 | $11.95 | $11.96 | $11.79 | $11.85 | +2.95% | 9,489,527 |
| Apr 7, 2026 | $11.39 | $11.53 | $11.30 | $11.51 | -0.26% | 8,700,521 |
| Apr 6, 2026 | $11.64 | $11.76 | $11.52 | $11.54 | -0.69% | 4,563,428 |
| Apr 2, 2026 | $11.13 | $11.63 | $11.07 | $11.62 | +1.48% | 5,508,762 |
| Apr 1, 2026 | $11.56 | $11.61 | $11.44 | $11.45 | +1.60% | 9,933,729 |
| Mar 31, 2026 | $11.25 | $11.30 | $11.00 | $11.27 | +2.18% | 10,820,870 |
| Mar 30, 2026 | $11.35 | $11.38 | $10.99 | $11.03 | -0.99% | 9,064,308 |
| Mar 27, 2026 | $11.17 | $11.35 | $11.08 | $11.14 | -2.62% | 7,165,568 |
| Mar 26, 2026 | $11.56 | $11.66 | $11.44 | $11.44 | -1.55% | 8,149,912 |
| Mar 25, 2026 | $11.60 | $11.66 | $11.51 | $11.62 | +1.40% | 5,901,733 |
| Mar 24, 2026 | $11.23 | $11.49 | $11.22 | $11.46 | +1.24% | 8,465,891 |
| Mar 23, 2026 | $11.25 | $11.47 | $11.18 | $11.32 | +1.25% | 9,311,044 |
| Mar 20, 2026 | $11.55 | $11.56 | $11.10 | $11.18 | -3.45% | 14,268,270 |
| Mar 19, 2026 | $11.30 | $11.62 | $11.28 | $11.58 | +0.96% | 11,692,780 |
| Mar 18, 2026 | $11.72 | $11.77 | $11.46 | $11.47 | -3.69% | 11,341,970 |
| Mar 17, 2026 | $11.86 | $12.12 | $11.84 | $11.91 | -0.50% | 14,917,760 |
| Mar 16, 2026 | $11.58 | $12.05 | $11.55 | $11.97 | +4.63% | 14,129,290 |
| Mar 13, 2026 | $11.82 | $12.00 | $11.39 | $11.44 | +0.18% | 9,646,693 |
| Mar 12, 2026 | $11.54 | $11.59 | $11.39 | $11.42 | -0.35% | 8,254,429 |
| Mar 11, 2026 | $11.38 | $11.54 | $11.32 | $11.46 | +1.42% | 9,748,005 |
| Mar 10, 2026 | $11.66 | $11.70 | $11.27 | $11.30 | -0.35% | 12,530,320 |
| Mar 9, 2026 | $10.91 | $11.35 | $10.82 | $11.34 | +1.89% | 11,625,900 |
| Mar 6, 2026 | $11.02 | $11.20 | $11.02 | $11.13 | -1.15% | 7,018,408 |
| Mar 5, 2026 | $11.32 | $11.42 | $11.10 | $11.26 | -1.31% | 6,808,300 |
| Mar 4, 2026 | $11.42 | $11.50 | $11.31 | $11.41 | +1.15% | 6,904,499 |
| Mar 3, 2026 | $11.11 | $11.31 | $10.90 | $11.28 | -1.74% | 5,702,866 |
| Mar 2, 2026 | $11.33 | $11.55 | $11.31 | $11.48 | -1.03% | 6,234,206 |
| Feb 27, 2026 | $11.40 | $11.64 | $11.36 | $11.60 | +2.75% | 8,023,097 |
| Feb 26, 2026 | $11.23 | $11.30 | $11.15 | $11.29 | +0.89% | 5,041,968 |
| Feb 25, 2026 | $11.07 | $11.21 | $11.06 | $11.19 | +1.45% | 14,312,710 |
| Feb 24, 2026 | $10.99 | $11.04 | $10.95 | $11.03 | -0.45% | 5,338,764 |
| Feb 23, 2026 | $11.20 | $11.24 | $11.06 | $11.08 | -2.21% | 5,432,650 |
| Feb 20, 2026 | $11.23 | $11.38 | $11.21 | $11.33 | +0.71% | 7,702,911 |
| Feb 19, 2026 | $11.11 | $11.28 | $11.08 | $11.25 | +0.72% | 7,334,001 |
| Feb 18, 2026 | $11.21 | $11.28 | $11.13 | $11.17 | -0.09% | 4,564,503 |
| Feb 17, 2026 | $11.03 | $11.19 | $11.01 | $11.18 | +0.99% | 4,328,503 |
| Feb 13, 2026 | $11.00 | $11.12 | $10.92 | $11.07 | +0.91% | 6,884,193 |
| Feb 12, 2026 | $11.00 | $11.12 | $10.82 | $10.97 | -1.53% | 10,200,520 |
| Feb 11, 2026 | $11.21 | $11.22 | $11.05 | $11.14 | -0.80% | 4,130,126 |
| Feb 10, 2026 | $11.37 | $11.38 | $11.22 | $11.23 | -0.71% | 5,127,696 |
| Feb 9, 2026 | $11.19 | $11.34 | $11.17 | $11.31 | +1.34% | 5,419,180 |
| Feb 6, 2026 | $11.09 | $11.16 | $11.01 | $11.16 | +2.01% | 7,450,672 |
| Feb 5, 2026 | $10.82 | $11.04 | $10.82 | $10.94 | -1.00% | 8,031,039 |
| Feb 4, 2026 | $11.20 | $11.25 | $10.95 | $11.05 | -0.54% | 6,739,610 |
| Feb 3, 2026 | $11.04 | $11.15 | $10.98 | $11.11 | +1.55% | 8,407,008 |
| Feb 2, 2026 | $10.81 | $11.00 | $10.81 | $10.94 | +1.30% | 8,274,436 |
| Jan 30, 2026 | $10.83 | $10.89 | $10.74 | $10.80 | -0.83% | 13,749,650 |
| Jan 29, 2026 | $11.03 | $11.04 | $10.78 | $10.89 | +0.09% | 14,632,470 |
| Jan 28, 2026 | $10.93 | $10.98 | $10.81 | $10.88 | -2.07% | 10,749,940 |
| Jan 27, 2026 | $10.98 | $11.22 | $10.97 | $11.11 | +4.03% | 20,233,480 |
| Jan 26, 2026 | $10.56 | $10.76 | $10.53 | $10.68 | +2.40% | 14,436,690 |
| Jan 23, 2026 | $10.39 | $10.53 | $10.32 | $10.43 | +8.87% | 32,263,310 |
| Jan 22, 2026 | $9.54 | $9.66 | $9.44 | $9.58 | +1.05% | 19,529,300 |
| Jan 21, 2026 | $9.36 | $9.54 | $9.35 | $9.48 | +0.74% | 17,034,350 |
| Jan 20, 2026 | $9.22 | $9.62 | $9.21 | $9.41 | -0.11% | 16,067,710 |
| Jan 16, 2026 | $9.48 | $9.50 | $9.36 | $9.42 | -0.84% | 6,535,584 |
| Jan 15, 2026 | $9.44 | $9.53 | $9.44 | $9.50 | +1.28% | 7,232,881 |
| Jan 14, 2026 | $9.40 | $9.46 | $9.34 | $9.38 | -0.21% | 5,318,039 |
| Jan 13, 2026 | $9.43 | $9.45 | $9.36 | $9.40 | -0.21% | 4,727,836 |
| Jan 12, 2026 | $9.34 | $9.45 | $9.34 | $9.42 | +0.86% | 5,438,031 |
| Jan 9, 2026 | $9.39 | $9.41 | $9.29 | $9.34 | -0.21% | 12,852,260 |
| Jan 8, 2026 | $9.57 | $9.59 | $9.34 | $9.36 | -4.88% | 14,840,270 |
| Jan 7, 2026 | $9.84 | $9.96 | $9.83 | $9.84 | +3.58% | 15,959,180 |
| Jan 6, 2026 | $9.49 | $9.55 | $9.40 | $9.50 | -0.42% | 7,071,165 |
| Jan 5, 2026 | $9.54 | $9.60 | $9.49 | $9.54 | +0.42% | 7,364,201 |
| Jan 2, 2026 | $9.69 | $9.70 | $9.44 | $9.50 | -1.55% | 8,360,666 |
| Dec 31, 2025 | $9.75 | $9.77 | $9.63 | $9.65 | -1.33% | 3,344,232 |
| Dec 30, 2025 | $9.76 | $9.82 | $9.73 | $9.78 | +0.93% | 8,286,458 |
| Dec 29, 2025 | $9.69 | $9.74 | $9.67 | $9.69 | +0.10% | 7,380,711 |
| Dec 26, 2025 | $9.71 | $9.71 | $9.65 | $9.68 | +0.10% | 2,885,645 |
| Dec 24, 2025 | $9.67 | $9.68 | $9.61 | $9.67 | -0.10% | 2,007,313 |
| Dec 23, 2025 | $9.71 | $9.75 | $9.68 | $9.68 | -0.31% | 3,439,515 |
| Dec 22, 2025 | $9.75 | $9.76 | $9.69 | $9.71 | +0.31% | 5,254,088 |
| Dec 19, 2025 | $9.64 | $9.72 | $9.64 | $9.68 | +0.73% | 8,262,208 |
| Dec 18, 2025 | $9.67 | $9.71 | $9.59 | $9.61 | +0.73% | 5,451,019 |
| Dec 17, 2025 | $9.58 | $9.66 | $9.54 | $9.54 | -0.83% | 6,547,768 |
| Dec 16, 2025 | $9.62 | $9.68 | $9.56 | $9.62 | +0.63% | 11,302,030 |
| Dec 15, 2025 | $9.60 | $9.62 | $9.55 | $9.56 | -0.10% | 5,364,435 |
| Dec 12, 2025 | $9.67 | $9.70 | $9.52 | $9.57 | -1.44% | 5,923,993 |
| Dec 11, 2025 | $9.75 | $9.80 | $9.67 | $9.71 | +1.36% | 9,478,826 |
| Dec 10, 2025 | $9.59 | $9.64 | $9.52 | $9.58 | -0.73% | 7,022,591 |
| Dec 9, 2025 | $9.64 | $9.69 | $9.59 | $9.65 | +0.84% | 6,234,550 |
| Dec 8, 2025 | $9.53 | $9.59 | $9.51 | $9.57 | +0.74% | 7,733,917 |
| Dec 5, 2025 | $9.53 | $9.58 | $9.49 | $9.50 | -0.21% | 4,477,094 |
| Dec 4, 2025 | $9.63 | $9.65 | $9.51 | $9.52 | -1.65% | 5,022,503 |
| Dec 3, 2025 | $9.60 | $9.70 | $9.51 | $9.68 | +0.62% | 9,940,267 |
| Dec 2, 2025 | $9.60 | $9.66 | $9.59 | $9.62 | +0.94% | 6,690,150 |
| Dec 1, 2025 | $9.62 | $9.66 | $9.51 | $9.53 | -0.73% | 9,170,732 |
| Nov 28, 2025 | $9.53 | $9.62 | $9.52 | $9.60 | +0.52% | 3,747,232 |
| Nov 26, 2025 | $9.53 | $9.60 | $9.53 | $9.55 | +0.53% | 7,970,179 |
| Nov 25, 2025 | $9.44 | $9.54 | $9.41 | $9.50 | +1.06% | 10,341,910 |
| Nov 24, 2025 | $9.39 | $9.43 | $9.35 | $9.40 | 0.00% | 12,229,290 |
| Nov 21, 2025 | $9.32 | $9.48 | $9.31 | $9.40 | +1.18% | 13,919,990 |
| Nov 20, 2025 | $9.50 | $9.58 | $9.28 | $9.29 | -0.32% | 18,001,970 |
| Nov 19, 2025 | $9.45 | $9.47 | $9.27 | $9.32 | -1.89% | 14,430,070 |
| Nov 18, 2025 | $9.48 | $9.55 | $9.45 | $9.50 | -1.35% | 12,472,530 |
| Nov 17, 2025 | $9.68 | $9.77 | $9.61 | $9.63 | -0.93% | 11,892,470 |
| Nov 14, 2025 | $9.74 | $9.82 | $9.69 | $9.72 | -1.32% | 9,639,313 |
| Nov 13, 2025 | $9.97 | $10.08 | $9.84 | $9.85 | -1.40% | 17,644,860 |
| Nov 12, 2025 | $9.91 | $10.02 | $9.87 | $9.99 | +1.22% | 13,283,770 |
| Nov 11, 2025 | $9.86 | $9.90 | $9.84 | $9.87 | +1.33% | 11,340,190 |
| Nov 10, 2025 | $9.74 | $10.09 | $9.62 | $9.74 | +0.10% | 19,167,860 |
| Nov 7, 2025 | $9.71 | $9.74 | $9.61 | $9.73 | -0.10% | 13,858,340 |
| Nov 6, 2025 | $9.77 | $9.86 | $9.71 | $9.74 | -0.10% | 13,266,700 |
| Nov 5, 2025 | $9.75 | $9.86 | $9.74 | $9.75 | -0.61% | 9,049,381 |
| Nov 4, 2025 | $9.96 | $10.02 | $9.80 | $9.81 | -4.48% | 16,216,050 |
| Nov 3, 2025 | $10.27 | $10.35 | $10.19 | $10.27 | +1.78% | 15,075,260 |
| Oct 31, 2025 | $10.06 | $10.13 | $9.95 | $10.09 | -0.49% | 14,808,100 |
| Oct 30, 2025 | $9.96 | $10.35 | $9.95 | $10.14 | +0.40% | 21,092,070 |
| Oct 29, 2025 | $10.25 | $10.27 | $10.03 | $10.10 | +3.48% | 30,128,480 |
| Oct 28, 2025 | $9.43 | $9.99 | $9.40 | $9.76 | +3.50% | 60,582,170 |
| Oct 27, 2025 | $9.50 | $9.53 | $9.41 | $9.43 | -0.21% | 14,380,950 |
| Oct 24, 2025 | $9.55 | $9.55 | $9.34 | $9.45 | -0.32% | 22,554,490 |
| Oct 23, 2025 | $9.51 | $9.62 | $9.46 | $9.48 | -0.32% | 23,139,710 |
| Oct 22, 2025 | $9.52 | $9.58 | $9.38 | $9.51 | -0.73% | 19,457,140 |
| Oct 21, 2025 | $9.52 | $9.64 | $9.51 | $9.58 | +0.84% | 15,126,790 |
| Oct 20, 2025 | $9.52 | $9.54 | $9.45 | $9.50 | – | 16,424,060 |
Seasonality
ERIC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.3% | 0.3% | 1.4% | 2.3% | 4.1% | -1.8% | -2.1% | 1.2% | -2.9% | 6.3% | 2.0% | 4.0% |
| Months up | 5 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 4 of 9 | 5 of 9 |
| 2026 | 11.9% | 7.4% | -2.8% | 6.3% | 10.6% | -14.6% | -12.0% | 2.9% | -7.8% | 22.2% | ||
| 2025 | -7.1% | 10.0% | -4.3% | 6.2% | 2.7% | 0.2% | -14.9% | 9.0% | 7.1% | 22.0% | -4.9% | 0.5% |
| 2024 | -12.5% | -1.3% | 1.3% | -6.7% | 22.3% | 0.5% | 11.7% | 8.1% | 1.7% | 12.5% | -2.9% | -1.0% |
| 2023 | -1.2% | -4.7% | 8.9% | -6.2% | -6.0% | 5.6% | -7.3% | 2.2% | -3.4% | -8.2% | 9.6% | 28.8% |
| 2022 | 13.9% | -25.0% | -0.1% | -12.9% | 1.5% | -8.4% | 1.9% | -1.5% | -21.2% | -3.0% | 14.4% | -8.3% |
| 2021 | 4.4% | 0.5% | 6.2% | 4.5% | -2.6% | -6.3% | -8.3% | 2.5% | -4.2% | -2.9% | -8.0% | 8.7% |
| 2020 | -10.5% | 2.3% | 0.6% | 5.5% | 8.0% | 1.8% | 24.2% | 0.9% | -6.5% | 3.7% | 9.2% | -2.4% |
| 2019 | 0.5% | 1.8% | 2.4% | 7.8% | -2.3% | -1.8% | -8.3% | -10.0% | 1.8% | 9.3% | 3.7% | -2.9% |
| 2018 | -3.6% | 2.8% | -3.3% | 20.2% | -4.5% | 6.4% | 2.5% | 7.0% | 4.6% | -1.6% | -3.1% | 5.7% |
| 2017 | 1.0% | 9.5% | 4.7% | -2.3% | 11.6% | -1.0% | -10.5% | -9.2% | -1.4% | 8.7% | 0.0% | 6.9% |