ERX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	78.58	79.15	77.65	78.00	78.00	-1.17%	199,429
Jun 25, 2026	76.72	79.46	75.94	78.92	78.92	1.86%	263,875
Jun 24, 2026	77.31	78.02	75.60	77.48	77.48	-3.19%	439,749
Jun 23, 2026	79.28	80.37	78.46	80.03	80.03	1.40%	186,938
Jun 22, 2026	77.71	79.33	76.73	79.17	78.93	2.68%	369,556
Jun 18, 2026	78.50	78.50	75.75	77.10	76.86	-3.55%	458,131
Jun 17, 2026	81.54	81.90	79.58	79.94	79.69	-2.32%	449,210
Jun 16, 2026	81.02	82.25	80.50	81.84	81.59	-0.78%	273,244
Jun 15, 2026	81.40	84.04	80.96	82.48	82.23	-7.18%	401,402
Jun 12, 2026	86.28	90.55	86.00	88.86	88.59	1.73%	503,073
Jun 11, 2026	92.82	93.20	87.28	87.35	87.08	-4.02%	601,620
Jun 10, 2026	90.71	93.43	89.77	91.01	90.73	3.01%	574,161
Jun 9, 2026	90.75	90.99	86.60	88.35	88.08	-3.19%	532,137
Jun 8, 2026	90.68	93.31	90.23	91.26	90.98	2.24%	248,515
Jun 5, 2026	92.72	92.75	89.20	89.26	88.99	-3.70%	335,017
Jun 4, 2026	92.03	93.54	90.97	92.69	92.41	-0.05%	406,143
Jun 3, 2026	91.27	94.70	90.60	92.74	92.46	2.68%	426,358
Jun 2, 2026	87.65	90.90	87.65	90.32	90.04	2.25%	365,424
Jun 1, 2026	87.08	89.84	87.06	88.33	88.06	3.47%	658,910
May 29, 2026	86.41	86.80	84.37	85.37	85.11	-2.28%	479,431
May 28, 2026	89.17	89.52	86.50	87.36	87.09	-0.35%	325,799
May 27, 2026	87.56	88.96	85.93	87.67	87.40	-2.92%	331,823
May 26, 2026	93.38	95.60	90.13	90.31	90.03	-5.47%	433,632
May 22, 2026	93.99	95.78	93.39	95.54	95.25	1.33%	267,803
May 21, 2026	98.69	99.00	93.01	94.29	94.00	-2.32%	325,033
May 20, 2026	100.28	102.73	96.21	96.53	96.23	-4.75%	472,327
May 19, 2026	100.23	102.10	98.29	101.34	101.03	2.50%	286,408
May 18, 2026	94.31	99.52	93.26	98.87	98.57	3.83%	428,341
May 15, 2026	93.00	95.59	92.65	95.22	94.93	4.30%	405,738
May 14, 2026	89.75	91.56	89.58	91.29	91.01	1.41%	158,118
May 13, 2026	89.32	90.13	87.87	90.02	89.74	0.39%	219,599
May 12, 2026	90.04	90.50	88.45	89.67	89.39	1.18%	245,208
May 11, 2026	85.93	88.65	85.82	88.62	88.35	5.37%	195,292
May 8, 2026	84.48	85.66	83.44	84.10	83.84	-0.92%	197,543
May 7, 2026	84.53	85.46	82.40	84.88	84.62	-3.70%	451,859
May 6, 2026	89.20	90.86	87.02	88.14	87.87	-8.30%	568,321
May 5, 2026	95.33	97.07	94.15	96.12	95.83	0.15%	281,020
May 4, 2026	93.80	96.50	92.10	95.98	95.69	1.87%	348,605
May 1, 2026	95.00	96.46	92.32	94.22	93.93	-2.80%	729,879
Apr 30, 2026	92.57	97.40	91.46	96.93	96.63	2.31%	324,745
Apr 29, 2026	92.50	95.02	91.80	94.74	94.45	4.44%	363,882
Apr 28, 2026	90.23	91.70	89.69	90.71	90.43	3.31%	288,271
Apr 27, 2026	88.99	90.55	87.39	87.80	87.53	-0.34%	351,338
Apr 24, 2026	87.90	88.24	85.94	88.10	87.83	-0.32%	279,543
Apr 23, 2026	87.94	89.00	86.92	88.38	88.11	1.40%	317,465
Apr 22, 2026	86.34	87.85	86.24	87.16	86.89	2.57%	301,989
Apr 21, 2026	83.40	85.31	82.34	84.98	84.72	2.71%	469,906
Apr 20, 2026	83.23	84.57	81.98	82.74	82.49	0.10%	369,060
Apr 17, 2026	80.81	83.05	77.62	82.66	82.41	-5.65%	638,911
Apr 16, 2026	85.28	88.37	85.17	87.61	87.34	3.07%	290,968
Apr 15, 2026	84.73	86.28	83.53	85.00	84.74	-0.63%	230,917
Apr 14, 2026	87.28	87.36	83.88	85.54	85.28	-4.19%	408,488
Apr 13, 2026	90.59	91.15	87.86	89.28	89.01	0.52%	452,989
Apr 10, 2026	89.54	90.40	87.06	88.82	88.55	-1.43%	403,354
Apr 9, 2026	92.81	95.29	89.47	90.11	89.83	-2.17%	425,531
Apr 8, 2026	88.19	92.71	86.13	92.11	91.83	-7.03%	706,316
Apr 7, 2026	98.27	101.25	98.10	99.08	98.78	1.38%	338,027
Apr 6, 2026	95.92	97.74	95.05	97.73	97.43	1.44%	224,254
Apr 2, 2026	100.47	102.02	95.46	96.34	96.04	0.99%	519,332
Apr 1, 2026	97.65	100.86	93.48	95.40	95.11	-7.39%	714,744
Mar 31, 2026	105.94	108.50	99.13	103.01	102.69	-2.61%	813,016
Mar 30, 2026	109.84	110.78	104.99	105.77	105.45	-1.90%	610,248
Mar 27, 2026	104.80	108.34	103.29	107.82	107.49	3.41%	943,334
Mar 26, 2026	101.69	105.25	101.11	104.26	103.94	2.97%	454,019
Mar 25, 2026	99.97	102.42	99.97	101.25	100.94	-0.60%	279,793
Mar 24, 2026	98.66	103.98	98.45	101.86	101.55	4.15%	446,479
Mar 23, 2026	92.92	99.10	92.17	98.32	97.50	1.98%	485,576
Mar 20, 2026	97.43	99.53	96.20	96.41	95.61	-0.18%	454,544
Mar 19, 2026	94.63	97.53	93.78	96.58	95.78	3.29%	637,159
Mar 18, 2026	94.22	95.07	93.43	93.50	92.72	-0.34%	363,854
Mar 17, 2026	92.97	95.42	92.01	93.82	93.04	2.24%	376,505
Mar 16, 2026	91.49	92.40	89.86	91.76	91.00	0.71%	379,092
Mar 13, 2026	90.35	91.84	89.38	91.11	90.35	0.61%	416,712
Mar 12, 2026	89.65	92.79	89.24	90.56	89.81	1.75%	867,950
Mar 11, 2026	84.64	89.14	84.64	89.00	88.26	5.01%	619,974
Mar 10, 2026	86.34	87.39	84.07	84.75	84.05	-2.69%	1,392,211
Mar 9, 2026	88.76	89.61	85.85	87.09	86.37	-0.72%	1,619,864
Mar 6, 2026	89.95	90.12	86.58	87.72	86.99	0.22%	905,318
Mar 5, 2026	87.37	89.24	86.31	87.53	86.80	1.18%	1,011,470
Mar 4, 2026	86.45	87.38	83.96	86.51	85.79	-1.41%	886,932
Mar 3, 2026	90.79	91.57	86.30	87.75	87.02	-1.78%	1,487,024
Mar 2, 2026	91.98	91.98	86.93	89.34	88.60	4.03%	1,481,135
Feb 27, 2026	85.26	86.58	82.94	85.88	85.17	3.10%	407,817
Feb 26, 2026	81.48	85.11	80.55	83.30	82.61	0.81%	518,053
Feb 25, 2026	84.15	84.24	80.71	82.63	81.94	-1.02%	338,616
Feb 24, 2026	83.67	83.82	81.39	83.48	82.79	-0.42%	389,360
Feb 23, 2026	83.50	86.02	82.84	83.83	83.13	1.04%	357,832
Feb 20, 2026	83.13	84.06	81.78	82.97	82.28	-1.06%	309,310
Feb 19, 2026	84.29	85.90	83.12	83.86	83.16	1.53%	453,479
Feb 18, 2026	81.91	82.82	81.06	82.60	81.91	3.85%	403,425
Feb 17, 2026	82.02	82.99	77.92	79.54	78.88	-2.32%	393,729
Feb 13, 2026	80.16	82.00	79.73	81.43	80.75	1.71%	484,045
Feb 12, 2026	83.13	84.10	79.67	80.06	79.39	-3.91%	650,179
Feb 11, 2026	81.23	83.73	81.23	83.32	82.63	5.26%	416,233
Feb 10, 2026	79.94	79.94	78.23	79.16	78.50	-0.49%	244,587
Feb 9, 2026	77.99	79.61	77.46	79.55	78.89	1.73%	302,427
Feb 6, 2026	76.22	78.73	75.85	78.20	77.55	4.00%	588,922
Feb 5, 2026	75.50	76.06	73.04	75.19	74.56	-2.49%	467,617
Feb 4, 2026	74.20	77.45	74.20	77.11	76.47	4.29%	572,548
Feb 3, 2026	69.72	74.11	69.40	73.94	73.33	6.73%	948,179