ERIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	11.00	11.04	10.89	10.96	10.96	-0.90%	7,450,220
Jun 25, 2026	11.31	11.31	10.98	11.06	11.06	-0.90%	8,715,592
Jun 24, 2026	11.34	11.38	11.08	11.16	11.16	-1.93%	11,712,451
Jun 23, 2026	11.49	11.59	11.36	11.38	11.38	-2.90%	11,658,725
Jun 22, 2026	11.44	11.74	11.41	11.72	11.72	2.99%	10,823,276
Jun 18, 2026	11.54	11.55	11.36	11.38	11.38	-0.09%	11,164,479
Jun 17, 2026	11.84	11.85	11.39	11.39	11.39	-3.06%	8,421,959
Jun 16, 2026	11.96	11.96	11.62	11.75	11.75	-3.85%	21,770,286
Jun 15, 2026	12.41	12.41	12.10	12.22	12.22	-0.49%	5,103,705
Jun 12, 2026	12.13	12.38	12.10	12.28	12.28	1.15%	6,020,143
Jun 11, 2026	11.87	12.17	11.74	12.14	12.14	4.66%	12,402,184
Jun 10, 2026	11.80	11.89	11.59	11.60	11.60	-2.19%	8,956,088
Jun 9, 2026	12.06	12.08	11.59	11.86	11.86	-5.27%	17,417,891
Jun 8, 2026	12.70	12.71	12.49	12.52	12.52	-0.32%	6,088,659
Jun 5, 2026	13.09	13.09	12.55	12.56	12.56	-5.92%	7,457,010
Jun 4, 2026	13.11	13.38	13.04	13.35	13.35	1.44%	7,432,134
Jun 3, 2026	13.60	13.65	13.15	13.16	13.16	-4.22%	14,846,230
Jun 2, 2026	13.42	13.77	13.42	13.74	13.74	3.15%	10,219,745
Jun 1, 2026	13.09	13.38	13.02	13.32	13.32	1.99%	14,136,255
May 29, 2026	12.85	13.11	12.81	13.06	13.06	2.51%	8,434,960
May 28, 2026	12.97	13.02	12.73	12.74	12.74	-2.30%	7,776,484
May 27, 2026	13.23	13.27	12.99	13.04	13.04	-4.96%	10,461,360
May 26, 2026	13.65	13.73	13.55	13.72	13.72	1.63%	11,416,594
May 22, 2026	13.46	13.57	13.37	13.50	13.50	1.96%	10,913,081
May 21, 2026	12.87	13.38	12.83	13.24	13.24	1.92%	11,887,690
May 20, 2026	12.92	13.02	12.76	12.99	12.99	1.64%	9,650,207
May 19, 2026	12.60	12.85	12.51	12.78	12.78	-0.47%	13,297,772
May 18, 2026	12.72	12.87	12.64	12.84	12.84	2.72%	13,907,274
May 15, 2026	12.44	12.55	12.37	12.50	12.50	-1.34%	7,015,276
May 14, 2026	12.82	12.85	12.49	12.67	12.67	1.12%	7,286,352
May 13, 2026	12.42	12.57	12.13	12.53	12.53	1.62%	9,718,871
May 12, 2026	12.53	12.56	12.22	12.33	12.33	-1.28%	10,333,684
May 11, 2026	12.19	12.50	12.18	12.49	12.49	5.13%	10,871,651
May 8, 2026	11.73	11.92	11.72	11.88	11.88	1.02%	4,866,249
May 7, 2026	11.99	12.00	11.70	11.76	11.76	-2.16%	6,652,496
May 6, 2026	12.04	12.07	11.92	12.02	12.02	0.75%	6,731,178
May 5, 2026	12.08	12.10	11.86	11.93	11.93	2.58%	5,831,170
May 4, 2026	11.65	11.82	11.61	11.63	11.63	-1.11%	7,687,067
May 1, 2026	11.89	11.92	11.74	11.76	11.76	-0.42%	5,912,556
Apr 30, 2026	11.48	11.83	11.40	11.81	11.81	3.28%	7,282,352
Apr 29, 2026	11.38	11.53	11.29	11.44	11.44	1.19%	7,033,957
Apr 28, 2026	11.11	11.32	11.05	11.30	11.30	2.17%	7,777,315
Apr 27, 2026	11.28	11.41	11.04	11.06	11.06	-1.86%	7,546,297
Apr 24, 2026	11.20	11.29	11.20	11.27	11.27	-0.44%	6,997,762
Apr 23, 2026	11.54	11.55	11.14	11.32	11.32	-1.31%	9,854,890
Apr 22, 2026	11.63	11.65	11.46	11.47	11.47	-0.78%	8,519,216
Apr 21, 2026	11.81	11.83	11.51	11.56	11.56	-1.78%	18,452,253
Apr 20, 2026	11.67	11.90	11.64	11.77	11.77	3.52%	18,065,526
Apr 17, 2026	12.13	12.14	11.27	11.37	11.37	-6.50%	44,126,753
Apr 16, 2026	11.92	12.19	11.83	12.16	12.16	2.44%	15,834,135
Apr 15, 2026	12.00	12.00	11.70	11.87	11.87	-1.17%	11,816,228
Apr 14, 2026	11.97	12.04	11.89	12.01	12.01	-0.17%	12,648,882
Apr 13, 2026	11.72	12.07	11.69	12.03	12.03	1.26%	13,620,629
Apr 10, 2026	12.07	12.07	11.82	11.88	11.88	-0.17%	11,023,631
Apr 9, 2026	11.93	11.97	11.78	11.90	11.90	0.42%	10,513,183
Apr 8, 2026	11.95	11.96	11.79	11.85	11.85	2.95%	9,489,527
Apr 7, 2026	11.39	11.53	11.30	11.51	11.51	-0.26%	8,700,521
Apr 6, 2026	11.64	11.76	11.52	11.54	11.54	-0.69%	4,563,428
Apr 2, 2026	11.13	11.63	11.07	11.62	11.62	2.45%	5,508,762
Apr 1, 2026	11.56	11.61	11.44	11.45	11.34	1.60%	9,933,729
Mar 31, 2026	11.25	11.30	11.00	11.27	11.16	2.18%	10,820,868
Mar 30, 2026	11.35	11.38	10.99	11.03	10.93	-0.99%	9,064,308
Mar 27, 2026	11.17	11.35	11.08	11.14	11.04	-2.62%	7,165,568
Mar 26, 2026	11.56	11.66	11.44	11.44	11.33	-1.55%	8,149,912
Mar 25, 2026	11.60	11.66	11.51	11.62	11.51	1.40%	5,901,733
Mar 24, 2026	11.23	11.49	11.22	11.46	11.35	1.24%	8,465,891
Mar 23, 2026	11.25	11.47	11.18	11.32	11.21	1.25%	9,311,044
Mar 20, 2026	11.55	11.56	11.10	11.18	11.07	-3.45%	14,268,274
Mar 19, 2026	11.30	11.62	11.28	11.58	11.47	0.96%	11,692,779
Mar 18, 2026	11.72	11.77	11.46	11.47	11.36	-3.69%	11,341,970
Mar 17, 2026	11.86	12.12	11.84	11.91	11.80	-0.50%	14,917,761
Mar 16, 2026	11.58	12.05	11.55	11.97	11.86	4.63%	14,129,289
Mar 13, 2026	11.82	12.00	11.39	11.44	11.33	0.18%	9,646,693
Mar 12, 2026	11.54	11.59	11.39	11.42	11.31	-0.35%	8,254,429
Mar 11, 2026	11.38	11.54	11.32	11.46	11.35	1.42%	9,748,005
Mar 10, 2026	11.66	11.70	11.27	11.30	11.19	-0.35%	12,530,321
Mar 9, 2026	10.91	11.35	10.82	11.34	11.23	1.89%	11,625,896
Mar 6, 2026	11.02	11.20	11.02	11.13	11.03	-1.15%	7,018,408
Mar 5, 2026	11.32	11.42	11.10	11.26	11.15	-1.31%	6,808,300
Mar 4, 2026	11.42	11.50	11.31	11.41	11.30	1.15%	6,904,499
Mar 3, 2026	11.11	11.31	10.90	11.28	11.17	-1.74%	5,702,866
Mar 2, 2026	11.33	11.55	11.31	11.48	11.37	-1.03%	6,234,206
Feb 27, 2026	11.40	11.64	11.36	11.60	11.49	2.75%	8,023,097
Feb 26, 2026	11.23	11.30	11.15	11.29	11.18	0.89%	5,041,968
Feb 25, 2026	11.07	11.21	11.06	11.19	11.08	1.45%	14,312,713
Feb 24, 2026	10.99	11.04	10.95	11.03	10.93	-0.45%	5,338,764
Feb 23, 2026	11.20	11.24	11.06	11.08	10.98	-2.21%	5,432,650
Feb 20, 2026	11.23	11.38	11.21	11.33	11.22	0.71%	7,702,911
Feb 19, 2026	11.11	11.28	11.08	11.25	11.14	0.72%	7,334,001
Feb 18, 2026	11.21	11.28	11.13	11.17	11.06	-0.09%	4,564,503
Feb 17, 2026	11.03	11.19	11.01	11.18	11.07	0.99%	4,328,503
Feb 13, 2026	11.00	11.12	10.92	11.07	10.97	0.91%	6,884,193
Feb 12, 2026	11.00	11.12	10.82	10.97	10.87	-1.53%	10,200,515
Feb 11, 2026	11.21	11.22	11.05	11.14	11.04	-0.80%	4,130,126
Feb 10, 2026	11.37	11.38	11.22	11.23	11.12	-0.71%	5,127,696
Feb 9, 2026	11.19	11.34	11.17	11.31	11.20	1.34%	5,419,180
Feb 6, 2026	11.09	11.16	11.01	11.16	11.06	2.01%	7,450,672
Feb 5, 2026	10.82	11.04	10.82	10.94	10.84	-1.00%	8,031,039
Feb 4, 2026	11.20	11.25	10.95	11.05	10.95	-0.54%	6,739,610
Feb 3, 2026	11.04	11.15	10.98	11.11	11.01	1.55%	8,407,008