ERTH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	50.05	50.05	50.05	50.10	-	1.09%	1,212
May 22, 2026	49.47	49.57	49.10	49.56	49.56	-0.17%	1,093
May 21, 2026	49.18	49.79	49.18	49.65	49.65	1.16%	4,755
May 20, 2026	48.60	49.19	48.60	49.08	49.08	1.09%	5,532
May 19, 2026	48.89	48.89	48.35	48.55	48.55	-1.66%	5,905
May 18, 2026	49.83	49.83	49.13	49.37	49.37	-0.95%	1,955
May 15, 2026	50.03	50.04	49.64	49.85	49.85	-2.03%	3,191
May 14, 2026	50.56	50.88	50.56	50.88	50.88	0.42%	3,026
May 13, 2026	50.19	50.94	50.19	50.67	50.67	1.01%	4,324
May 12, 2026	50.24	50.24	49.78	50.16	50.16	-1.39%	932
May 11, 2026	50.31	51.08	50.31	50.87	50.87	0.93%	2,119
May 8, 2026	50.14	50.44	50.14	50.40	50.40	0.86%	5,930
May 7, 2026	50.46	50.46	49.97	49.97	49.97	-1.06%	1,001
May 6, 2026	50.00	50.57	50.00	50.50	50.50	1.56%	6,482
May 5, 2026	49.55	49.80	49.49	49.73	49.73	0.84%	3,325
May 4, 2026	49.58	49.58	49.28	49.32	49.32	-0.92%	1,129
May 1, 2026	49.75	49.91	49.75	49.78	49.78	0.03%	3,266
Apr 30, 2026	49.51	49.81	49.47	49.76	49.76	1.27%	1,895
Apr 29, 2026	49.10	49.14	49.01	49.14	49.14	-0.61%	616
Apr 28, 2026	49.24	49.44	49.22	49.44	49.44	-1.08%	1,206
Apr 27, 2026	49.79	50.03	49.72	49.98	49.98	0.35%	1,973
Apr 24, 2026	49.66	49.89	49.66	49.80	49.80	0.40%	1,015
Apr 23, 2026	49.72	49.86	49.29	49.60	49.60	-0.59%	1,810
Apr 22, 2026	49.90	50.17	49.84	49.90	49.90	0.69%	2,306
Apr 21, 2026	50.14	50.14	49.48	49.56	49.56	-1.09%	2,651
Apr 20, 2026	49.96	50.14	49.95	50.10	50.10	-0.16%	1,198
Apr 17, 2026	50.11	50.47	50.07	50.19	50.19	0.59%	4,087
Apr 16, 2026	50.00	50.00	49.74	49.89	49.89	0.14%	2,790
Apr 15, 2026	49.83	49.92	49.77	49.82	49.82	0.03%	1,854
Apr 14, 2026	49.36	49.80	49.36	49.80	49.80	1.47%	2,165
Apr 13, 2026	48.66	49.12	48.66	49.08	49.08	0.54%	2,235
Apr 10, 2026	48.61	48.89	48.61	48.82	48.82	1.24%	710
Apr 9, 2026	48.00	48.41	48.00	48.22	48.22	-0.20%	1,401
Apr 8, 2026	48.26	48.42	48.19	48.32	48.32	2.73%	3,323
Apr 7, 2026	47.07	47.07	46.47	47.04	47.04	-0.55%	2,922
Apr 6, 2026	47.34	47.41	47.17	47.30	47.30	-0.25%	2,429
Apr 2, 2026	47.28	47.48	47.24	47.42	47.42	-0.42%	3,614
Apr 1, 2026	47.61	47.81	47.53	47.62	47.62	0.43%	4,601
Mar 31, 2026	46.33	47.41	46.22	47.41	47.41	3.12%	9,168
Mar 30, 2026	46.51	46.51	45.94	45.98	45.98	0.06%	5,298
Mar 27, 2026	46.50	46.50	45.95	45.95	45.95	-1.40%	3,653
Mar 26, 2026	47.10	47.33	46.60	46.60	46.60	-2.05%	4,458
Mar 25, 2026	47.46	47.70	47.43	47.58	47.58	1.16%	5,695
Mar 24, 2026	47.00	47.03	47.00	47.03	47.03	0.07%	857
Mar 23, 2026	46.83	47.53	46.81	47.00	47.00	1.84%	3,699
Mar 20, 2026	47.54	47.54	46.21	46.21	46.15	-2.53%	4,618
Mar 19, 2026	46.78	47.41	46.78	47.41	47.35	0.04%	5,926
Mar 18, 2026	47.80	47.80	47.40	47.40	47.33	-1.52%	1,637
Mar 17, 2026	48.08	48.16	48.06	48.13	48.06	0.26%	1,127
Mar 16, 2026	47.95	48.04	47.73	48.00	47.94	2.48%	7,451