ERY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	11.52	11.62	11.35	11.48	11.48	-3.29%	1,640,211
Apr 27, 2026	11.76	11.93	11.50	11.87	11.87	0.34%	786,208
Apr 24, 2026	11.86	12.12	11.82	11.83	11.83	0.51%	851,645
Apr 23, 2026	11.85	11.99	11.69	11.77	11.77	-1.51%	1,964,323
Apr 22, 2026	12.06	12.08	11.86	11.95	11.95	-2.53%	1,293,609
Apr 21, 2026	12.53	12.67	12.22	12.26	12.26	-2.85%	1,873,611
Apr 20, 2026	12.53	12.73	12.32	12.62	12.62	-0.16%	1,906,636
Apr 17, 2026	12.88	13.31	12.58	12.64	12.64	5.69%	2,294,133
Apr 16, 2026	12.28	12.31	11.84	11.96	11.96	-2.92%	1,633,000
Apr 15, 2026	12.39	12.54	12.13	12.32	12.32	0.57%	1,454,477
Apr 14, 2026	12.04	12.46	12.02	12.25	12.25	4.17%	3,213,111
Apr 13, 2026	11.56	11.95	11.51	11.76	11.76	-0.51%	3,541,905
Apr 10, 2026	11.72	12.04	11.61	11.82	11.82	1.37%	5,974,550
Apr 9, 2026	11.31	11.74	11.00	11.66	11.66	2.64%	11,111,297
Apr 8, 2026	11.80	12.03	11.32	11.36	11.36	6.87%	9,377,148
Apr 7, 2026	10.73	10.76	10.41	10.63	10.63	-1.57%	11,020,263
Apr 6, 2026	10.97	11.08	10.79	10.80	10.80	-1.19%	8,863,479
Apr 2, 2026	10.57	11.05	10.29	10.93	10.93	-0.91%	8,880,452
Apr 1, 2026	10.76	11.24	10.49	11.03	11.03	7.30%	13,171,411
Mar 31, 2026	10.00	10.66	9.77	10.28	10.28	2.49%	13,358,668
Mar 30, 2026	9.67	10.10	9.57	10.03	10.03	2.03%	7,706,085
Mar 27, 2026	10.19	10.27	9.78	9.83	9.83	-3.25%	4,984,721
Mar 26, 2026	10.48	10.50	10.07	10.16	10.16	-3.33%	2,035,332
Mar 25, 2026	10.63	10.63	10.37	10.51	10.51	0.77%	2,603,429
Mar 24, 2026	10.81	10.81	10.19	10.43	10.43	-4.66%	6,119,231
Mar 23, 2026	11.54	11.66	10.85	10.94	10.87	-2.06%	7,680,171
Mar 20, 2026	11.09	11.20	10.82	11.17	11.10	0.09%	4,349,197
Mar 19, 2026	11.42	11.49	11.02	11.16	11.09	-3.04%	5,458,110
Mar 18, 2026	11.43	11.52	11.33	11.51	11.44	0.09%	3,394,864
Mar 17, 2026	11.62	11.71	11.28	11.50	11.43	-1.96%	3,108,704
Mar 16, 2026	11.80	11.98	11.66	11.73	11.65	-0.76%	3,434,081
Mar 13, 2026	11.94	12.05	11.72	11.82	11.74	-0.42%	1,295,795
Mar 12, 2026	12.02	12.07	11.59	11.87	11.79	-2.06%	1,093,024
Mar 11, 2026	12.79	12.79	12.09	12.12	12.04	-4.64%	1,529,693
Mar 10, 2026	12.57	12.83	12.36	12.71	12.63	2.42%	1,465,992
Mar 9, 2026	12.14	12.58	12.05	12.41	12.33	0.81%	1,877,790
Mar 6, 2026	12.06	12.47	11.97	12.31	12.23	-	1,626,044
Mar 5, 2026	12.36	12.50	12.08	12.31	12.23	-1.20%	1,302,347
Mar 4, 2026	12.54	12.82	12.34	12.46	12.38	1.38%	864,833
Mar 3, 2026	11.95	12.50	11.80	12.29	12.21	1.74%	2,320,177
Mar 2, 2026	11.76	12.43	11.75	12.08	12.00	-3.90%	2,685,535
Feb 27, 2026	12.72	13.05	12.49	12.57	12.49	-3.08%	748,108
Feb 26, 2026	13.28	13.43	12.69	12.97	12.89	-0.84%	729,089
Feb 25, 2026	12.85	13.38	12.83	13.08	13.00	0.93%	368,597
Feb 24, 2026	12.94	13.27	12.90	12.96	12.88	0.31%	379,813
Feb 23, 2026	12.97	13.06	12.56	12.92	12.84	-0.92%	429,293
Feb 20, 2026	13.01	13.21	12.87	13.04	12.96	1.01%	339,481
Feb 19, 2026	12.80	13.01	12.58	12.91	12.83	-1.45%	1,091,270
Feb 18, 2026	13.25	13.36	13.06	13.10	13.02	-3.75%	610,534
Feb 17, 2026	13.21	13.88	13.05	13.61	13.52	2.25%	445,457
Feb 13, 2026	13.51	13.57	13.20	13.31	13.22	-1.26%	406,131
Feb 12, 2026	13.08	13.58	12.89	13.48	13.39	3.61%	769,601
Feb 11, 2026	13.37	13.37	12.95	13.01	12.93	-5.11%	778,589
Feb 10, 2026	13.61	13.89	13.61	13.71	13.62	0.15%	309,012
Feb 9, 2026	13.95	14.02	13.64	13.69	13.60	-1.51%	437,780
Feb 6, 2026	14.33	14.33	13.79	13.90	13.81	-3.74%	400,057
Feb 5, 2026	14.40	14.85	14.31	14.44	14.35	2.27%	943,494
Feb 4, 2026	14.69	14.69	14.04	14.12	14.03	-4.47%	802,523
Feb 3, 2026	15.71	15.80	14.71	14.78	14.69	-6.34%	1,138,997
Feb 2, 2026	15.71	15.96	15.52	15.78	15.68	4.02%	485,193
Jan 30, 2026	15.62	15.90	15.16	15.17	15.07	-1.94%	966,565
Jan 29, 2026	15.13	15.52	14.75	15.47	15.37	-1.96%	585,619
Jan 28, 2026	15.88	16.10	15.73	15.78	15.68	-1.56%	291,165
Jan 27, 2026	16.26	16.32	15.94	16.03	15.93	-1.90%	150,894
Jan 26, 2026	15.95	16.50	15.95	16.34	16.24	-0.12%	273,282
Jan 23, 2026	16.20	16.40	15.88	16.36	16.26	-0.97%	229,535
Jan 22, 2026	16.77	16.83	16.45	16.52	16.41	-0.66%	377,787
Jan 21, 2026	17.01	17.01	16.41	16.63	16.52	-4.75%	574,627
Jan 20, 2026	17.16	17.52	16.96	17.46	17.35	0.52%	243,493
Jan 16, 2026	17.45	17.52	17.31	17.37	17.26	-0.23%	245,233
Jan 15, 2026	17.41	17.66	17.10	17.41	17.30	1.75%	756,869
Jan 14, 2026	17.75	17.75	16.65	17.11	17.00	-4.25%	1,236,724
Jan 13, 2026	18.15	18.15	17.60	17.87	17.76	-3.01%	901,455
Jan 12, 2026	18.15	18.60	18.10	18.43	18.31	1.40%	417,632
Jan 9, 2026	18.08	18.28	18.01	18.17	18.05	-0.33%	361,320
Jan 8, 2026	19.30	19.33	17.99	18.23	18.11	-6.27%	705,065
Jan 7, 2026	18.88	19.49	18.88	19.45	19.33	2.21%	357,106
Jan 6, 2026	18.03	19.10	17.97	19.03	18.91	5.37%	780,247
Jan 5, 2026	17.75	18.99	17.73	18.06	17.94	-5.35%	1,111,649
Jan 2, 2026	19.91	20.12	18.98	19.08	18.96	-4.07%	373,024
Dec 31, 2025	19.67	20.02	19.67	19.89	19.76	1.22%	174,093
Dec 30, 2025	19.84	19.84	19.57	19.65	19.52	-1.65%	211,154
Dec 29, 2025	20.10	20.27	19.87	19.98	19.85	-1.72%	298,458
Dec 26, 2025	20.25	20.54	20.14	20.33	20.20	0.79%	232,374
Dec 24, 2025	20.11	20.22	20.02	20.17	20.04	0.55%	145,186
Dec 23, 2025	20.27	20.30	20.01	20.06	19.93	-1.57%	147,021
Dec 22, 2025	20.48	20.53	20.14	20.38	20.17	-2.11%	243,737
Dec 19, 2025	20.75	20.91	20.46	20.82	20.61	-0.05%	251,698
Dec 18, 2025	20.29	20.93	20.29	20.83	20.62	3.22%	541,695
Dec 17, 2025	20.79	20.90	20.12	20.18	19.97	-4.45%	664,996
Dec 16, 2025	20.25	21.17	20.23	21.12	20.90	6.18%	670,440
Dec 15, 2025	19.49	20.22	19.49	19.89	19.69	1.32%	220,035
Dec 12, 2025	19.18	19.73	19.05	19.63	19.43	2.19%	347,172
Dec 11, 2025	19.29	19.32	19.01	19.21	19.01	0.84%	351,473
Dec 10, 2025	19.36	19.52	18.98	19.05	18.86	-2.16%	277,837
Dec 9, 2025	19.64	19.64	19.13	19.47	19.27	-0.97%	320,789
Dec 8, 2025	19.45	19.81	19.28	19.66	19.46	1.97%	395,379
Dec 5, 2025	19.17	19.28	18.66	19.28	19.08	0.94%	460,788
Dec 4, 2025	19.26	19.39	19.04	19.10	18.90	-0.83%	255,118
Dec 3, 2025	19.77	19.79	19.19	19.26	19.06	-3.63%	246,063