ERH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	12.44	12.46	12.37	12.42	12.42	-0.08%	14,809
Apr 27, 2026	12.32	12.45	12.32	12.43	12.43	1.02%	14,400
Apr 24, 2026	12.34	12.41	12.29	12.30	12.30	0.15%	25,711
Apr 23, 2026	12.05	12.33	12.05	12.29	12.29	1.78%	27,488
Apr 22, 2026	12.31	12.34	12.05	12.07	12.07	-2.03%	26,387
Apr 21, 2026	12.34	12.34	12.22	12.32	12.32	-0.16%	9,275
Apr 20, 2026	12.42	12.48	12.27	12.34	12.34	-1.44%	15,162
Apr 17, 2026	12.53	12.53	12.45	12.52	12.52	0.16%	11,724
Apr 16, 2026	12.35	12.52	12.35	12.50	12.50	0.48%	11,287
Apr 15, 2026	12.40	12.50	12.31	12.44	12.44	0.40%	22,960
Apr 14, 2026	12.49	12.53	12.32	12.39	12.39	-0.28%	20,298
Apr 13, 2026	12.53	12.53	12.35	12.43	12.43	-1.04%	7,796
Apr 10, 2026	12.52	12.58	12.51	12.56	12.56	-0.11%	25,552
Apr 9, 2026	12.48	12.80	12.48	12.57	12.48	0.72%	26,038
Apr 8, 2026	12.43	12.52	12.38	12.48	12.39	0.65%	32,711
Apr 7, 2026	12.36	12.44	12.32	12.40	12.32	0.16%	6,046
Apr 6, 2026	12.39	12.46	12.29	12.38	12.30	-0.24%	34,322
Apr 2, 2026	12.33	12.46	12.27	12.41	12.33	0.65%	27,851
Apr 1, 2026	12.19	12.34	12.14	12.33	12.25	1.90%	28,637
Mar 31, 2026	11.99	12.12	11.92	12.10	12.02	1.51%	37,676
Mar 30, 2026	11.92	12.08	11.90	11.92	11.84	0.93%	19,765
Mar 27, 2026	11.83	11.90	11.81	11.81	11.73	0.17%	8,358
Mar 26, 2026	11.82	11.92	11.79	11.79	11.71	-0.67%	14,643
Mar 25, 2026	11.84	11.95	11.81	11.87	11.79	0.51%	12,464
Mar 24, 2026	11.72	11.87	11.68	11.81	11.73	0.60%	12,799
Mar 23, 2026	11.80	11.84	11.71	11.74	11.66	0.26%	34,273
Mar 20, 2026	12.14	12.19	11.67	11.71	11.63	-3.94%	49,345
Mar 19, 2026	12.25	12.27	12.06	12.19	12.11	-1.06%	28,173
Mar 18, 2026	12.34	12.36	12.21	12.32	12.24	-0.56%	12,403
Mar 17, 2026	12.33	12.44	12.32	12.39	12.31	0.65%	10,004
Mar 16, 2026	12.36	12.51	12.30	12.31	12.23	0.08%	11,861
Mar 13, 2026	12.25	12.47	12.25	12.30	12.22	0.37%	23,820
Mar 12, 2026	12.12	12.34	12.12	12.26	12.17	0.04%	7,484
Mar 11, 2026	12.35	12.35	12.15	12.25	12.08	-0.57%	14,681
Mar 10, 2026	12.28	12.40	12.20	12.32	12.15	0.33%	9,813
Mar 9, 2026	12.49	12.49	12.25	12.28	12.11	-1.76%	30,308
Mar 6, 2026	12.60	12.60	12.50	12.50	12.33	-1.50%	33,734
Mar 5, 2026	12.79	12.79	12.59	12.69	12.52	-0.63%	23,594
Mar 4, 2026	12.79	12.82	12.73	12.77	12.59	-0.39%	14,656
Mar 3, 2026	12.76	12.89	12.57	12.82	12.64	-0.08%	28,424
Mar 2, 2026	12.83	12.90	12.80	12.83	12.65	-0.31%	47,921
Feb 27, 2026	12.66	12.88	12.65	12.87	12.69	1.58%	40,711
Feb 26, 2026	12.69	12.71	12.61	12.67	12.50	0.08%	30,371
Feb 25, 2026	12.56	12.69	12.47	12.66	12.49	0.88%	28,682
Feb 24, 2026	12.47	12.55	12.45	12.55	12.38	0.56%	38,327
Feb 23, 2026	12.32	12.50	12.32	12.48	12.31	1.30%	68,167
Feb 20, 2026	12.34	12.40	12.31	12.32	12.15	0.08%	18,713
Feb 19, 2026	12.25	12.36	12.22	12.31	12.14	0.41%	14,978
Feb 18, 2026	12.39	12.39	12.23	12.26	12.09	-0.65%	41,753
Feb 17, 2026	12.31	12.45	12.31	12.34	12.17	-0.09%	30,509
Feb 13, 2026	12.24	12.39	12.13	12.35	12.18	0.91%	73,599
Feb 12, 2026	12.12	12.33	12.12	12.24	12.07	0.25%	72,349
Feb 11, 2026	12.14	12.22	12.08	12.21	11.96	1.24%	37,890
Feb 10, 2026	11.99	12.13	11.99	12.06	11.81	1.09%	35,365
Feb 9, 2026	11.98	12.09	11.93	11.93	11.68	-0.17%	45,694
Feb 6, 2026	11.91	12.02	11.91	11.95	11.70	0.34%	35,664
Feb 5, 2026	11.89	11.91	11.83	11.91	11.67	0.25%	18,046
Feb 4, 2026	11.90	11.96	11.84	11.88	11.64	0.24%	9,240
Feb 3, 2026	11.77	11.97	11.77	11.85	11.61	0.48%	28,510
Feb 2, 2026	11.87	11.89	11.77	11.80	11.55	-0.38%	38,004
Jan 30, 2026	11.78	11.89	11.76	11.84	11.60	-	20,398
Jan 29, 2026	11.87	11.90	11.77	11.84	11.60	-0.08%	40,102
Jan 28, 2026	11.86	11.87	11.80	11.85	11.61	-	27,954
Jan 27, 2026	11.76	11.90	11.74	11.85	11.61	1.02%	21,426
Jan 26, 2026	11.68	11.82	11.68	11.73	11.49	0.51%	28,544
Jan 23, 2026	11.66	11.77	11.66	11.67	11.43	-0.26%	19,101
Jan 22, 2026	11.73	11.80	11.66	11.70	11.46	-0.26%	18,627
Jan 21, 2026	11.76	11.81	11.72	11.73	11.49	-0.04%	15,333
Jan 20, 2026	11.80	11.81	11.70	11.74	11.49	-0.72%	24,567
Jan 16, 2026	11.87	11.87	11.76	11.82	11.58	-0.51%	20,405
Jan 15, 2026	11.85	11.96	11.85	11.88	11.64	0.42%	42,704
Jan 14, 2026	11.81	11.88	11.81	11.83	11.59	0.25%	25,113
Jan 13, 2026	11.81	11.85	11.78	11.80	11.56	-0.08%	19,287
Jan 12, 2026	11.73	11.83	11.70	11.81	11.57	0.13%	11,830
Jan 9, 2026	11.71	11.83	11.71	11.80	11.47	1.33%	12,727
Jan 8, 2026	11.65	11.73	11.60	11.64	11.32	-0.09%	33,717
Jan 7, 2026	11.85	11.86	11.64	11.65	11.33	-1.27%	32,356
Jan 6, 2026	11.88	11.88	11.76	11.80	11.47	-0.25%	28,604
Jan 5, 2026	11.95	11.95	11.61	11.83	11.50	-0.50%	32,282
Jan 2, 2026	11.82	11.90	11.78	11.89	11.56	0.59%	21,703
Dec 31, 2025	11.85	11.90	11.75	11.82	11.49	-0.07%	12,281
Dec 30, 2025	11.80	11.86	11.80	11.83	11.50	0.13%	21,071
Dec 29, 2025	11.79	11.86	11.76	11.81	11.49	0.45%	15,940
Dec 26, 2025	11.78	11.79	11.76	11.76	11.44	-0.08%	6,599
Dec 24, 2025	11.74	11.78	11.74	11.77	11.45	0.27%	9,237
Dec 23, 2025	11.70	11.78	11.67	11.74	11.41	0.15%	14,411
Dec 22, 2025	11.74	11.74	11.66	11.72	11.40	-0.26%	22,158
Dec 19, 2025	11.71	11.76	11.70	11.75	11.43	0.43%	39,969
Dec 18, 2025	11.65	11.75	11.64	11.70	11.38	0.78%	52,002
Dec 17, 2025	11.72	11.72	11.56	11.61	11.29	-0.74%	18,790
Dec 16, 2025	11.77	11.81	11.66	11.70	11.37	-0.54%	31,017
Dec 15, 2025	11.75	11.84	11.72	11.76	11.44	-	17,525
Dec 12, 2025	11.79	11.85	11.71	11.76	11.44	-0.11%	13,698
Dec 11, 2025	11.78	11.86	11.77	11.77	11.45	-0.59%	35,755
Dec 10, 2025	11.90	11.92	11.83	11.84	11.44	-0.24%	20,945
Dec 9, 2025	11.94	11.99	11.83	11.87	11.46	-0.65%	23,065
Dec 8, 2025	12.14	12.15	11.91	11.95	11.54	-1.57%	41,028
Dec 5, 2025	12.26	12.27	12.13	12.14	11.72	-1.03%	13,887
Dec 4, 2025	12.31	12.31	12.20	12.27	11.84	0.46%	22,478
Dec 3, 2025	12.35	12.35	12.20	12.21	11.79	-0.41%	16,843