Home

Free Dividend Report

ERJ Dividend History

ERJ Historical Stock Prices

Preferred Stock Newsletter

ERJ Options Chain

Stock Message Boards

Video: Compound Annual Growth Rate (CAGR) Definition


ERJ Historical Price Range
Date	Open	High	Low	Close	Volume
10/27/2025	$65.00	$65.20	$64.26	$64.27	1.16M
10/28/2025	$65.15	$67.22	$64.84	$66.93	1.87M
10/29/2025	$67.12	$67.44	$65.50	$65.81	1.11M
10/30/2025	$65.21	$65.78	$64.78	$65.22	1.51M
10/31/2025	$64.83	$65.05	$64.31	$64.48	646.70K

About ERJ

Embraer SA, a Brazil-based jet manufacturer, produces aircraft for commercial, executive, defense, and security purposes. Its segments include Commercial Aviation, focusing on regional jets and support services; Executive Jet, marketing jets to companies, charter services, high-net-worth individuals, and flight academies; Defense and Security, offering integrated solutions for defense markets; and Other Related Businesses, supplying fuel systems, structural parts, and mechanical systems to Sikorsky Aircraft for helicopter production.

ERJ (ERJ) has the following price history information. Looking back at ERJ historical stock prices for the last five trading days, on October 27, 2025, ERJ opened at $65.00, traded as high as $65.20 and as low as $64.26, and closed at $64.27. Trading volume was a total of 1.16M shares. On October 28, 2025, ERJ opened at $65.15, traded as high as $67.22 and as low as $64.84, and closed at $66.93. Trading volume was a total of 1.87M shares. On October 29, 2025, ERJ opened at $67.12, traded as high as $67.44 and as low as $65.50, and closed at $65.81. Trading volume was a total of 1.11M shares. On October 30, 2025, ERJ opened at $65.21, traded as high as $65.78 and as low as $64.78, and closed at $65.22. Trading volume was a total of 1.51M shares. On October 31, 2025, ERJ opened at $64.83, traded as high as $65.05 and as low as $64.31, and closed at $64.48. Trading volume was a total of 646.70K shares.

ERJ Historical Stock Prices By Date:

Below, we examine the compound annual growth rate — CAGR for short — of an investment into ERJ shares, starting with a $10,000 purchase of ERJ, and working forward through the historical stock price information to today.

Growth of $10,000.00 With Dividends Reinvested
Start date:	10/19/2016
End date:	10/31/2025
Start price/share:	$19.75
End price/share:	$64.48
Starting shares:	506.33
Ending shares:	517.04
Dividends reinvested/share:	$0.46
Total return:	233.39%
Average Annual Total Return:	14.25%
Starting investment:	$10,000.00
Ending investment:	$33,336.89
Years:	9.04

Growth of $10,000.00 Without Dividends Reinvested
Start date:	10/19/2016
End date:	10/31/2025
Start price/share:	$19.75
End price/share:	$64.48
Dividends collected/share:	$0.46
Total return:	228.79%
Average Annual Total Return:	14.08%
Starting investment:	$10,000.00
Ending investment:	$32,891.22
Years:	9.04

ERJ Historical Closing Prices
Date	Close
10/27/2025	$64.27
10/28/2025	$66.93
10/29/2025	$65.81
10/30/2025	$65.22
10/31/2025	$64.48

Industrials Historical Prices

ERJ is categorized under the Industrials sector; below are some other companies in the same sector:

ESE Historical Stock Prices
ESEA Historical Stock Prices
ESLT Historical Stock Prices
ESNC Historical Stock Prices
ESND Historical Stock Prices
ESP Historical Stock Prices
ESSX Historical Stock Prices
ESV Historical Stock Prices
ESYS Historical Stock Prices
ETN Historical Stock Prices

Free ERJ Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

Join HistoricalStockPrice.com
Create a FREE account to continue Already have an account? LOG IN

Full Disclaimer & Terms of Use and Privacy Policy. Important: If you are in Canada or the European Union, you must click here for an alternate registration page.

✓

Immediate access to our ERJ historical stock price page as well as our full coverage universe of price history

✓

Complimentary report on monthly dividend paying stocks

✓

Daily market updates from our Contrarian Outlook team

✓

Join FREE with just your email address

Welcome back!

HistoricalStockPrice.com and parent company BNK Invest, Inc. value our relationship with you and would like to continue providing accurate and tailored communications to fit your investing needs. To receive our publications and other relevant communications, Canada's anti-spam legislation (''CASL'') and the European Union's General Data Protection Regulation (''GPDR'') requires us to obtain your express consent. Please provide your consent to continue. In any email we send, you will be given the option to withdraw your consent or unsubscribe from any or all of our newsletters or publications at any time.

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.

ERJ Historical Stock Prices By Date:

ERJ Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved