ERTH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	40.11	41.16	40.11	40.72	40.72	1.11%	11,843
Dec 19, 2024	40.77	40.77	40.24	40.28	40.28	-1.00%	10,025
Dec 18, 2024	42.02	42.24	40.68	40.68	40.68	-3.05%	6,997
Dec 17, 2024	41.83	42.11	41.78	41.96	41.96	0.16%	8,244
Dec 16, 2024	41.78	42.02	41.65	41.89	41.89	-0.11%	25,015
Dec 13, 2024	41.98	41.98	41.71	41.94	41.94	-0.62%	6,868
Dec 12, 2024	42.36	42.47	42.11	42.21	42.21	-0.60%	18,139
Dec 11, 2024	42.57	42.65	42.29	42.46	42.46	0.18%	4,580
Dec 10, 2024	42.64	42.64	42.28	42.38	42.38	-1.54%	8,519
Dec 9, 2024	42.73	43.39	42.73	43.05	43.05	2.11%	10,798
Dec 6, 2024	42.32	42.38	41.99	42.16	42.16	0.40%	5,453
Dec 5, 2024	42.03	42.31	41.97	41.99	41.99	0.05%	24,386
Dec 4, 2024	42.16	42.16	41.85	41.96	41.96	-0.65%	27,521
Dec 3, 2024	42.31	42.40	42.17	42.24	42.24	-0.30%	8,038
Dec 2, 2024	42.42	42.47	42.24	42.37	42.37	-0.20%	7,690
Nov 29, 2024	42.08	42.45	41.95	42.45	42.45	1.53%	4,082
Nov 27, 2024	41.90	42.12	41.73	41.81	41.81	0.66%	13,384
Nov 26, 2024	41.97	41.97	41.31	41.54	41.54	-1.65%	16,720
Nov 25, 2024	42.13	42.38	42.01	42.23	42.23	1.82%	26,758
Nov 22, 2024	41.08	41.55	41.08	41.48	41.48	0.56%	9,212
Nov 21, 2024	41.30	41.46	41.14	41.25	41.25	-0.16%	7,971
Nov 20, 2024	41.29	41.32	41.08	41.31	41.31	-0.35%	8,734
Nov 19, 2024	41.25	41.46	41.08	41.46	41.46	0.27%	7,922
Nov 18, 2024	41.00	41.48	41.00	41.35	41.35	0.82%	12,762
Nov 15, 2024	41.28	41.36	40.94	41.01	41.01	-0.63%	52,395
Nov 14, 2024	41.47	41.50	41.25	41.27	41.27	-0.28%	6,924
Nov 13, 2024	41.69	41.87	41.30	41.39	41.39	-0.27%	10,192
Nov 12, 2024	42.35	42.35	41.36	41.50	41.50	-2.78%	10,981
Nov 11, 2024	42.70	42.77	42.56	42.69	42.69	1.11%	9,352
Nov 8, 2024	42.39	42.39	42.01	42.22	42.22	-1.11%	13,712
Nov 7, 2024	42.44	42.85	42.44	42.69	42.69	1.76%	19,362
Nov 6, 2024	42.22	42.22	41.62	41.95	41.95	-3.31%	21,550
Nov 5, 2024	42.79	43.39	42.70	43.39	43.39	1.17%	14,869
Nov 4, 2024	42.73	43.25	42.73	42.89	42.89	1.47%	13,446
Nov 1, 2024	42.38	42.68	42.16	42.26	42.26	0.03%	6,043
Oct 31, 2024	42.69	42.69	42.19	42.25	42.25	-1.10%	4,721
Oct 30, 2024	42.71	42.97	42.71	42.72	42.72	-0.22%	5,840
Oct 29, 2024	43.24	43.24	42.81	42.82	42.82	-1.47%	2,519
Oct 28, 2024	43.11	45.10	42.28	43.45	43.45	1.00%	7,186
Oct 25, 2024	42.91	43.18	42.90	43.02	43.02	1.57%	31,783
Oct 24, 2024	42.06	42.36	42.06	42.36	42.36	1.30%	5,001
Oct 23, 2024	42.16	42.22	41.71	41.81	41.81	-1.46%	5,069
Oct 22, 2024	42.26	42.50	42.19	42.43	42.43	0.25%	15,692
Oct 21, 2024	42.67	42.67	42.23	42.32	42.32	-1.18%	9,223
Oct 18, 2024	42.71	42.83	42.55	42.83	42.83	1.29%	12,565
Oct 17, 2024	42.51	42.51	42.24	42.29	42.29	-1.04%	4,133
Oct 16, 2024	42.48	42.86	42.48	42.73	42.73	0.94%	4,802
Oct 15, 2024	42.80	42.80	42.33	42.33	42.33	-1.98%	4,090
Oct 14, 2024	43.14	43.29	43.14	43.19	43.19	-0.44%	2,983
Oct 11, 2024	43.03	43.44	43.03	43.38	43.38	-	4,560
Oct 10, 2024	43.83	43.83	43.31	43.38	43.38	-1.36%	4,655
Oct 9, 2024	43.80	44.09	43.80	43.98	43.98	-0.54%	3,707
Oct 8, 2024	44.23	44.23	44.07	44.22	44.22	-1.19%	4,847
Oct 7, 2024	44.62	44.80	44.51	44.75	44.75	0.16%	5,598
Oct 4, 2024	44.61	44.70	44.38	44.68	44.68	0.87%	5,979
Oct 3, 2024	44.23	44.46	44.21	44.29	44.29	-1.49%	5,660
Oct 2, 2024	44.89	44.96	44.39	44.96	44.96	0.20%	5,730
Oct 1, 2024	45.12	45.12	44.49	44.87	44.87	-0.55%	15,277
Sep 30, 2024	45.55	45.55	44.99	45.12	45.12	-0.33%	3,023
Sep 27, 2024	45.24	45.50	45.17	45.27	45.27	1.05%	12,706
Sep 26, 2024	44.87	44.94	44.51	44.80	44.80	2.01%	6,373
Sep 25, 2024	44.25	44.25	43.92	43.92	43.92	-1.21%	3,892
Sep 24, 2024	44.18	44.46	44.11	44.45	44.45	1.90%	2,874
Sep 23, 2024	43.32	43.64	43.32	43.63	43.63	0.46%	8,142
Sep 20, 2024	43.82	43.82	43.28	43.43	43.29	-1.44%	6,298
Sep 19, 2024	44.11	44.20	43.86	44.06	43.92	1.88%	10,556
Sep 18, 2024	43.45	44.00	43.25	43.25	43.11	-0.48%	5,734
Sep 17, 2024	43.29	43.65	43.27	43.46	43.32	0.95%	10,488
Sep 16, 2024	42.97	43.09	42.80	43.05	42.91	0.33%	16,612
Sep 13, 2024	42.75	42.96	42.75	42.91	42.77	0.98%	4,016
Sep 12, 2024	42.31	42.59	42.14	42.49	42.35	0.20%	5,136
Sep 11, 2024	41.61	42.41	41.31	42.40	42.27	2.92%	7,753
Sep 10, 2024	41.06	41.20	40.66	41.20	41.07	0.49%	5,356
Sep 9, 2024	41.02	41.22	40.90	41.00	40.87	0.45%	7,584
Sep 6, 2024	41.75	41.75	40.77	40.82	40.69	-2.09%	18,245
Sep 5, 2024	41.75	41.96	41.59	41.69	41.56	0.66%	23,871
Sep 4, 2024	41.29	41.69	41.25	41.41	41.28	0.50%	182,704
Sep 3, 2024	42.25	42.25	41.21	41.21	41.07	-2.79%	5,990
Aug 30, 2024	42.35	42.40	41.94	42.39	42.25	0.58%	7,555
Aug 29, 2024	42.33	42.50	42.14	42.14	42.01	0.38%	9,345
Aug 28, 2024	42.54	42.54	41.79	41.98	41.85	-1.89%	16,927
Aug 27, 2024	42.85	42.85	42.52	42.79	42.65	0.05%	6,001
Aug 26, 2024	43.19	43.19	42.76	42.77	42.63	-0.44%	9,682
Aug 23, 2024	41.87	42.96	41.87	42.96	42.82	3.27%	26,666
Aug 22, 2024	42.08	42.08	41.60	41.60	41.47	-0.84%	12,998
Aug 21, 2024	41.71	42.01	41.71	41.95	41.82	0.92%	241,983
Aug 20, 2024	41.95	42.05	41.51	41.57	41.43	-1.11%	2,704
Aug 19, 2024	41.63	42.10	41.63	42.03	41.90	1.48%	14,032
Aug 16, 2024	41.30	41.48	41.30	41.42	41.29	0.01%	4,584
Aug 15, 2024	41.10	41.55	41.10	41.42	41.29	1.45%	6,438
Aug 14, 2024	41.24	41.24	40.78	40.83	40.70	-0.59%	5,991
Aug 13, 2024	40.43	41.11	40.43	41.07	40.94	2.39%	4,544
Aug 12, 2024	40.50	40.50	40.11	40.11	39.98	-0.87%	3,944
Aug 9, 2024	40.63	40.63	40.26	40.46	40.33	-0.46%	6,410
Aug 8, 2024	40.08	40.77	40.03	40.65	40.52	2.09%	3,730
Aug 7, 2024	40.68	40.79	39.81	39.82	39.69	-0.62%	5,014
Aug 6, 2024	39.79	40.33	39.70	40.06	39.94	0.48%	6,126
Aug 5, 2024	39.49	40.08	39.42	39.87	39.74	-2.30%	8,173
Aug 2, 2024	41.18	41.18	40.61	40.81	40.68	-1.44%	21,451
Aug 1, 2024	42.36	42.54	41.26	41.41	41.27	-2.32%	6,036