ERTH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	45.76	45.98	45.55	45.57	45.57	-0.21%	3,189
Jul 23, 2026	45.67	45.67	45.67	45.67	45.67	-1.38%	396
Jul 22, 2026	46.37	46.44	46.31	46.31	46.31	-0.27%	1,687
Jul 21, 2026	46.23	46.48	46.23	46.43	46.43	0.69%	3,228
Jul 20, 2026	46.48	46.48	46.12	46.12	46.11	-0.56%	1,627
Jul 17, 2026	46.06	46.45	46.06	46.38	46.37	-0.40%	2,883
Jul 16, 2026	46.71	46.71	46.54	46.56	46.56	-0.55%	823
Jul 15, 2026	46.72	47.02	46.72	46.82	46.82	0.95%	3,303
Jul 14, 2026	46.34	46.38	46.26	46.38	46.38	1.33%	1,559
Jul 13, 2026	46.30	46.30	45.74	45.77	45.77	-1.57%	1,099
Jul 10, 2026	46.41	46.61	46.41	46.50	46.50	0.29%	1,908
Jul 9, 2026	46.12	46.40	46.12	46.37	46.36	0.76%	3,474
Jul 8, 2026	45.94	46.02	45.45	46.02	46.02	-0.66%	2,928
Jul 7, 2026	47.00	47.00	46.30	46.32	46.32	-2.27%	1,885
Jul 6, 2026	47.08	47.40	46.98	47.39	47.39	1.26%	2,958
Jul 2, 2026	47.33	47.74	46.61	46.81	46.81	-0.46%	4,634
Jul 1, 2026	46.88	47.37	46.88	47.02	47.02	-0.59%	3,092
Jun 30, 2026	47.03	47.53	47.03	47.30	47.30	0.47%	2,659
Jun 29, 2026	46.94	47.08	46.66	47.08	47.08	0.87%	22,926
Jun 26, 2026	46.80	46.82	46.64	46.67	46.67	-0.59%	3,642
Jun 25, 2026	47.31	47.31	46.81	46.95	46.95	-0.07%	7,341
Jun 24, 2026	47.06	47.27	46.98	46.98	46.98	0.02%	1,001
Jun 23, 2026	46.90	47.12	46.90	46.97	46.97	-2.53%	2,226
Jun 22, 2026	48.06	48.52	48.06	48.19	48.19	0.10%	1,823
Jun 18, 2026	48.19	48.55	48.19	48.55	48.14	1.05%	8,356
Jun 17, 2026	48.73	48.99	48.05	48.05	47.64	-1.65%	1,891
Jun 16, 2026	49.08	49.10	48.85	48.85	48.44	-0.79%	891
Jun 15, 2026	49.36	49.39	49.16	49.24	48.82	0.77%	1,460
Jun 12, 2026	48.86	48.88	48.80	48.86	48.45	0.71%	1,195
Jun 11, 2026	47.55	48.52	47.55	48.52	48.11	2.02%	992
Jun 10, 2026	48.18	48.25	47.55	47.56	47.16	-1.86%	2,326
Jun 9, 2026	49.09	49.09	47.91	48.46	48.05	-0.47%	2,102
Jun 8, 2026	49.11	49.11	48.69	48.69	48.28	-0.13%	3,085
Jun 5, 2026	50.22	50.22	48.63	48.75	48.34	-3.84%	3,429
Jun 4, 2026	50.50	50.72	50.37	50.70	50.27	-0.38%	12,705
Jun 3, 2026	51.08	51.09	50.56	50.89	50.46	-1.09%	2,311
Jun 2, 2026	51.26	51.45	51.26	51.45	51.02	1.09%	1,845
Jun 1, 2026	50.92	50.92	50.60	50.90	50.47	-0.85%	3,280
May 29, 2026	51.06	51.33	51.06	51.33	50.90	0.68%	1,434
May 28, 2026	50.46	51.07	50.46	50.98	50.55	1.12%	1,349
May 27, 2026	50.13	50.47	50.13	50.42	49.99	0.35%	3,158
May 26, 2026	50.05	50.25	50.03	50.25	49.82	1.39%	4,300
May 22, 2026	49.47	49.57	49.10	49.56	49.14	-0.17%	1,093
May 21, 2026	49.18	49.79	49.18	49.65	49.23	1.16%	4,755
May 20, 2026	48.60	49.19	48.60	49.08	48.66	1.09%	5,532
May 19, 2026	48.89	48.89	48.35	48.55	48.14	-1.66%	5,905
May 18, 2026	49.83	49.83	49.13	49.37	48.95	-0.95%	1,956
May 15, 2026	50.03	50.04	49.64	49.85	49.43	-2.03%	3,191
May 14, 2026	50.56	50.88	50.56	50.88	50.45	0.42%	3,026
May 13, 2026	50.19	50.94	50.19	50.67	50.24	1.01%	4,324