ERTH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	38.78	39.08	38.65	38.98	-	0.35%	4,340
Mar 31, 2025	38.52	38.87	38.33	38.84	38.84	-0.67%	4,379
Mar 28, 2025	39.42	39.43	39.00	39.11	39.11	-1.50%	6,351
Mar 27, 2025	39.58	39.88	39.55	39.70	39.70	0.24%	5,518
Mar 26, 2025	39.90	39.90	39.52	39.60	39.60	-1.16%	11,300
Mar 25, 2025	40.03	40.25	40.03	40.07	40.07	-0.34%	5,380
Mar 24, 2025	40.12	40.44	40.12	40.21	40.21	0.80%	6,171
Mar 21, 2025	39.70	39.98	39.70	39.89	39.84	-1.35%	4,662
Mar 20, 2025	40.38	40.68	40.33	40.43	40.38	-1.19%	4,038
Mar 19, 2025	40.72	41.17	40.72	40.92	40.87	1.03%	2,969
Mar 18, 2025	40.78	40.78	40.49	40.50	40.45	-0.52%	5,437
Mar 17, 2025	40.23	40.87	40.23	40.71	40.66	1.07%	9,044
Mar 14, 2025	39.97	40.31	39.97	40.28	40.23	1.80%	12,239
Mar 13, 2025	39.79	39.84	39.46	39.57	39.52	-1.02%	13,698
Mar 12, 2025	40.13	40.15	39.75	39.98	39.93	-0.12%	7,343
Mar 11, 2025	39.93	40.21	39.65	40.02	39.98	1.71%	9,051
Mar 10, 2025	39.81	39.92	39.28	39.35	39.31	-2.49%	5,117
Mar 7, 2025	39.79	40.39	39.74	40.36	40.31	1.29%	13,182
Mar 6, 2025	40.02	40.15	39.72	39.84	39.80	-0.64%	9,192
Mar 5, 2025	39.66	40.15	39.66	40.10	40.05	2.66%	29,785
Mar 4, 2025	38.55	39.50	38.29	39.06	39.02	0.16%	12,815
Mar 3, 2025	39.93	39.93	38.85	39.00	38.95	-2.84%	34,179
Feb 28, 2025	39.93	40.14	39.63	40.14	40.09	-0.40%	5,791
Feb 27, 2025	40.56	41.00	40.29	40.30	40.25	-2.03%	6,895
Feb 26, 2025	41.21	41.65	41.12	41.14	41.09	0.92%	8,810
Feb 25, 2025	41.00	41.00	40.59	40.76	40.71	0.40%	5,751
Feb 24, 2025	40.98	40.98	40.48	40.60	40.55	-1.14%	11,906
Feb 21, 2025	41.81	41.91	41.01	41.07	41.02	-1.12%	8,515
Feb 20, 2025	41.53	41.53	41.18	41.53	41.48	0.69%	4,884
Feb 19, 2025	41.38	41.58	41.22	41.24	41.20	-0.06%	11,290
Feb 18, 2025	41.21	41.32	41.07	41.27	41.22	0.29%	9,917
Feb 14, 2025	41.15	41.24	41.02	41.15	41.10	1.11%	10,020
Feb 13, 2025	40.19	40.78	40.19	40.70	40.65	1.44%	5,733
Feb 12, 2025	39.88	40.22	39.88	40.12	40.07	-0.07%	5,782
Feb 11, 2025	40.30	40.46	40.09	40.15	40.10	-1.07%	3,260
Feb 10, 2025	40.69	40.71	40.53	40.58	40.54	0.16%	4,644
Feb 7, 2025	40.96	41.04	40.40	40.52	40.47	-0.70%	12,622
Feb 6, 2025	40.52	40.87	40.48	40.80	40.76	1.40%	30,765
Feb 5, 2025	40.36	40.45	40.20	40.24	40.19	0.07%	14,174
Feb 4, 2025	39.82	40.39	39.82	40.21	40.16	1.52%	7,816
Feb 3, 2025	39.10	39.74	39.10	39.61	39.56	-1.26%	14,461
Jan 31, 2025	40.47	40.75	40.04	40.11	40.07	-0.96%	7,880
Jan 30, 2025	40.22	40.69	40.16	40.50	40.46	1.70%	11,268
Jan 29, 2025	40.05	40.14	39.76	39.83	39.78	-0.10%	11,998
Jan 28, 2025	40.05	40.05	39.42	39.87	39.82	-0.36%	7,936
Jan 27, 2025	40.23	40.32	39.73	40.01	39.97	-1.45%	11,538
Jan 24, 2025	40.76	40.89	40.52	40.60	40.55	-0.05%	9,317
Jan 23, 2025	40.26	40.67	40.09	40.62	40.57	0.58%	27,131
Jan 22, 2025	40.80	40.80	40.34	40.39	40.34	-1.69%	18,899
Jan 21, 2025	41.13	41.13	40.83	41.08	41.03	0.46%	10,112