ERX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	87.37	89.24	86.31	87.53	87.53	1.18%	1,010,117
Mar 4, 2026	86.45	87.38	83.96	86.51	86.51	-1.41%	886,319
Mar 3, 2026	90.79	91.57	86.30	87.75	87.75	-1.78%	1,478,585
Mar 2, 2026	91.98	91.98	86.93	89.34	89.34	4.03%	1,472,605
Feb 27, 2026	85.26	86.58	82.94	85.88	85.88	3.10%	402,517
Feb 26, 2026	81.48	85.11	80.55	83.30	83.30	0.81%	516,769
Feb 25, 2026	84.15	84.24	80.71	82.63	82.63	-1.02%	335,749
Feb 24, 2026	83.67	83.82	81.39	83.48	83.48	-0.42%	386,533
Feb 23, 2026	83.50	86.02	82.84	83.83	83.83	1.04%	357,832
Feb 20, 2026	83.13	84.06	81.78	82.97	82.97	-1.06%	308,331
Feb 19, 2026	84.29	85.90	83.12	83.86	83.86	1.53%	451,862
Feb 18, 2026	81.91	82.82	81.06	82.60	82.60	3.85%	398,960
Feb 17, 2026	82.02	82.99	77.92	79.54	79.54	-2.32%	377,481
Feb 13, 2026	80.16	82.00	79.73	81.43	81.43	1.71%	482,190
Feb 12, 2026	83.13	84.10	79.67	80.06	80.06	-3.91%	644,876
Feb 11, 2026	81.23	83.73	81.23	83.32	83.32	5.26%	393,389
Feb 10, 2026	79.94	79.94	78.23	79.16	79.16	-0.49%	243,615
Feb 9, 2026	77.99	79.61	77.46	79.55	79.55	1.73%	292,354
Feb 6, 2026	76.22	78.73	75.85	78.20	78.20	4.00%	586,417
Feb 5, 2026	75.50	76.06	73.04	75.19	75.19	-2.49%	466,532
Feb 4, 2026	74.20	77.45	74.20	77.11	77.11	4.29%	569,829
Feb 3, 2026	69.72	74.11	69.40	73.94	73.94	6.73%	943,001
Feb 2, 2026	69.53	70.62	68.57	69.28	69.28	-3.91%	539,437
Jan 30, 2026	70.12	72.25	68.88	72.10	72.10	1.95%	725,655
Jan 29, 2026	72.40	74.02	70.64	70.72	70.72	1.96%	570,688
Jan 28, 2026	69.08	69.68	68.13	69.36	69.36	1.52%	363,885
Jan 27, 2026	67.52	68.76	67.19	68.32	68.32	1.71%	183,708
Jan 26, 2026	68.73	68.93	66.46	67.17	67.17	0.18%	213,395
Jan 23, 2026	68.00	68.92	66.85	67.05	67.05	0.75%	288,577
Jan 22, 2026	65.50	66.60	65.07	66.55	66.55	0.94%	334,507
Jan 21, 2026	64.51	66.72	64.51	65.93	65.93	4.85%	323,101
Jan 20, 2026	63.97	64.78	62.69	62.88	62.88	-0.43%	286,545
Jan 16, 2026	62.89	63.43	62.71	63.15	63.15	0.30%	192,946
Jan 15, 2026	63.05	64.15	62.12	62.96	62.96	-1.89%	555,932
Jan 14, 2026	62.05	65.72	61.99	64.17	64.17	4.43%	787,121
Jan 13, 2026	60.60	62.43	60.60	61.45	61.45	3.02%	486,321
Jan 12, 2026	60.96	60.96	59.14	59.65	59.65	-1.47%	203,736
Jan 9, 2026	60.83	61.18	60.18	60.54	60.54	0.17%	262,343
Jan 8, 2026	57.29	61.06	56.99	60.44	60.44	6.54%	409,079
Jan 7, 2026	58.71	58.71	56.65	56.73	56.73	-2.34%	288,225
Jan 6, 2026	61.47	61.58	57.77	58.09	58.09	-5.31%	641,662
Jan 5, 2026	62.36	62.42	58.50	61.35	61.35	5.45%	711,166
Jan 2, 2026	55.92	58.50	55.33	58.18	58.18	4.17%	230,983
Dec 31, 2025	56.49	56.54	55.53	55.85	55.85	-1.20%	167,185
Dec 30, 2025	56.09	56.82	55.91	56.53	56.53	1.47%	234,784
Dec 29, 2025	55.33	55.96	54.88	55.71	55.71	1.88%	193,399
Dec 26, 2025	54.90	55.23	54.14	54.68	54.68	-0.67%	200,744
Dec 24, 2025	55.24	55.55	54.96	55.05	55.05	-0.72%	130,052
Dec 23, 2025	55.00	55.55	54.78	55.45	55.45	0.82%	122,262
Dec 22, 2025	54.84	55.61	54.74	55.00	54.73	2.17%	190,193
Dec 19, 2025	54.13	54.85	53.65	53.83	53.57	-	126,551
Dec 18, 2025	55.32	55.32	53.55	53.83	53.57	-3.13%	170,005
Dec 17, 2025	54.07	55.74	53.81	55.57	55.30	4.53%	423,414
Dec 16, 2025	55.83	55.83	53.08	53.16	52.90	-6.11%	361,365
Dec 15, 2025	57.70	57.70	55.75	56.62	56.35	-1.50%	220,410
Dec 12, 2025	58.86	59.24	57.20	57.48	57.20	-1.98%	159,186
Dec 11, 2025	58.52	59.35	58.33	58.64	58.36	-0.93%	166,738
Dec 10, 2025	58.31	59.39	57.88	59.19	58.90	1.86%	149,917
Dec 9, 2025	57.54	58.94	57.50	58.11	57.83	1.41%	149,951
Dec 8, 2025	58.00	58.58	56.95	57.30	57.02	-2.25%	173,501
Dec 5, 2025	58.96	60.50	58.60	58.62	58.34	-0.90%	219,384
Dec 4, 2025	58.61	59.28	58.27	59.15	58.86	0.85%	141,276
Dec 3, 2025	57.23	58.80	57.20	58.65	58.37	3.79%	210,777
Dec 2, 2025	57.96	57.96	55.94	56.51	56.24	-2.67%	201,924
Dec 1, 2025	57.11	58.63	57.00	58.06	57.78	2.02%	232,644
Nov 28, 2025	55.58	57.39	55.44	56.91	56.64	2.61%	121,057
Nov 26, 2025	54.75	56.28	54.61	55.46	55.19	1.33%	191,666
Nov 25, 2025	54.33	55.11	53.80	54.73	54.47	-1.21%	676,862
Nov 24, 2025	55.42	55.76	53.72	55.40	55.13	-0.54%	1,134,441
Nov 21, 2025	55.26	56.21	54.07	55.70	55.43	1.20%	239,868
Nov 20, 2025	56.91	58.42	54.98	55.04	54.77	-2.31%	326,259
Nov 19, 2025	55.67	56.68	54.98	56.34	56.07	-2.49%	206,041
Nov 18, 2025	56.52	58.13	56.08	57.78	57.50	1.55%	338,585
Nov 17, 2025	59.06	59.06	56.49	56.90	56.63	-3.67%	240,435
Nov 14, 2025	57.86	59.36	56.37	59.07	58.78	3.31%	257,126
Nov 13, 2025	57.15	58.20	56.80	57.18	56.90	0.56%	306,217
Nov 12, 2025	57.81	58.26	56.80	56.86	56.59	-2.87%	180,710
Nov 11, 2025	57.67	59.36	57.50	58.54	58.26	2.56%	289,640
Nov 10, 2025	56.28	57.34	54.95	57.08	56.80	1.86%	291,043
Nov 7, 2025	54.91	56.27	54.63	56.04	55.77	2.84%	223,875
Nov 6, 2025	53.77	55.54	53.77	54.49	54.23	1.81%	316,237
Nov 5, 2025	53.26	54.65	53.26	53.52	53.26	0.39%	230,281
Nov 4, 2025	53.02	53.51	52.25	53.31	53.05	-1.97%	327,142
Nov 3, 2025	54.44	54.71	53.18	54.38	54.12	0.07%	249,570
Oct 31, 2025	53.87	55.00	53.39	54.34	54.08	1.25%	346,416
Oct 30, 2025	54.27	55.03	53.50	53.67	53.41	-1.34%	188,069
Oct 29, 2025	53.53	54.80	53.44	54.40	54.14	1.45%	193,653
Oct 28, 2025	54.23	54.55	53.48	53.62	53.36	-2.01%	199,846
Oct 27, 2025	54.73	55.10	54.21	54.72	54.46	0.64%	192,162
Oct 24, 2025	55.90	56.00	54.33	54.37	54.11	-2.04%	273,170
Oct 23, 2025	55.87	56.26	54.93	55.50	55.23	2.51%	565,112
Oct 22, 2025	53.36	54.57	52.61	54.14	53.88	2.64%	630,444
Oct 21, 2025	53.32	53.56	52.27	52.75	52.50	-0.57%	426,391
Oct 20, 2025	52.03	53.25	52.03	53.05	52.79	2.14%	221,635
Oct 17, 2025	51.53	52.16	51.19	51.94	51.69	1.45%	232,812
Oct 16, 2025	52.64	52.85	50.50	51.20	50.95	-2.40%	267,819
Oct 15, 2025	53.12	53.71	51.66	52.46	52.21	0.04%	222,169
Oct 14, 2025	51.17	53.05	50.91	52.44	52.19	-0.23%	274,797
Oct 13, 2025	52.00	52.61	51.58	52.56	52.31	2.72%	264,395
Oct 10, 2025	53.56	53.99	51.10	51.17	50.92	-5.68%	410,992