ERX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	54.23	54.37	53.73	54.40	-	-0.58%	50,417
Oct 27, 2025	54.73	55.10	54.21	54.72	54.72	0.64%	192,162
Oct 24, 2025	55.90	56.00	54.33	54.37	54.37	-2.04%	273,170
Oct 23, 2025	55.87	56.26	54.93	55.50	55.50	2.51%	565,112
Oct 22, 2025	53.36	54.57	52.61	54.14	54.14	2.64%	630,444
Oct 21, 2025	53.32	53.56	52.27	52.75	52.75	-0.57%	426,391
Oct 20, 2025	52.03	53.25	52.03	53.05	53.05	2.14%	221,635
Oct 17, 2025	51.53	52.16	51.19	51.94	51.94	1.45%	232,812
Oct 16, 2025	52.64	52.85	50.50	51.20	51.20	-2.40%	267,819
Oct 15, 2025	53.12	53.71	51.66	52.46	52.46	0.04%	222,169
Oct 14, 2025	51.17	53.05	50.91	52.44	52.44	-0.23%	274,797
Oct 13, 2025	52.00	52.61	51.58	52.56	52.56	2.72%	264,395
Oct 10, 2025	53.56	53.99	51.10	51.17	51.17	-5.68%	410,992
Oct 9, 2025	56.09	57.04	54.19	54.25	54.25	-2.76%	311,261
Oct 8, 2025	56.50	56.50	54.98	55.79	55.79	-1.13%	284,437
Oct 7, 2025	56.14	56.55	54.49	56.43	56.43	0.16%	355,265
Oct 6, 2025	56.37	56.90	55.86	56.34	56.34	0.97%	217,906
Oct 3, 2025	55.71	56.38	55.60	55.80	55.80	1.18%	261,258
Oct 2, 2025	56.00	57.07	55.10	55.15	55.15	-2.08%	347,850
Oct 1, 2025	56.03	56.72	55.70	56.32	56.32	-0.09%	352,633
Sep 30, 2025	56.95	56.95	55.45	56.37	56.37	-2.14%	1,035,851
Sep 29, 2025	59.11	59.11	56.98	57.60	57.60	-3.70%	463,557
Sep 26, 2025	58.86	60.96	58.86	59.81	59.81	1.94%	400,430
Sep 25, 2025	57.68	58.84	57.37	58.67	58.67	1.65%	269,614
Sep 24, 2025	56.99	58.75	56.99	57.72	57.72	2.63%	352,787
Sep 23, 2025	54.81	57.45	54.81	56.24	56.24	2.59%	665,127
Sep 22, 2025	54.45	55.29	54.09	54.82	54.45	-0.18%	183,520
Sep 19, 2025	56.25	56.25	54.55	54.92	54.55	-2.56%	195,032
Sep 18, 2025	56.90	57.10	55.60	56.36	55.98	-0.72%	296,820
Sep 17, 2025	56.41	57.58	55.92	56.77	56.39	0.37%	270,398
Sep 16, 2025	55.18	56.88	55.18	56.56	56.18	3.34%	450,069
Sep 15, 2025	55.33	55.56	54.52	54.73	54.36	-0.58%	185,509
Sep 12, 2025	56.15	56.73	55.05	55.05	54.68	-1.22%	136,475
Sep 11, 2025	55.02	56.02	54.55	55.73	55.35	-0.16%	230,657
Sep 10, 2025	54.16	55.82	53.92	55.82	55.44	3.47%	441,941
Sep 9, 2025	53.93	55.40	53.84	53.95	53.59	0.99%	494,006
Sep 8, 2025	53.98	54.40	52.47	53.42	53.06	-0.37%	548,030
Sep 5, 2025	54.87	55.25	53.10	53.62	53.26	-3.89%	436,609
Sep 4, 2025	55.06	56.27	54.69	55.79	55.41	1.20%	242,300
Sep 3, 2025	56.55	57.72	54.75	55.13	54.76	-4.35%	396,143
Sep 2, 2025	57.16	57.88	56.40	57.64	57.25	0.31%	438,458
Aug 29, 2025	56.94	57.81	56.85	57.46	57.07	0.97%	384,472
Aug 28, 2025	56.19	57.11	55.43	56.91	56.53	1.46%	538,139
Aug 27, 2025	54.75	56.50	54.68	56.09	55.71	2.32%	323,612
Aug 26, 2025	54.65	54.97	53.86	54.82	54.45	-0.42%	188,480
Aug 25, 2025	54.63	55.17	54.31	55.05	54.68	0.49%	222,028
Aug 22, 2025	52.91	55.04	52.91	54.78	54.41	4.05%	358,193
Aug 21, 2025	51.81	52.91	51.51	52.65	52.29	1.23%	162,689
Aug 20, 2025	51.36	52.38	51.28	52.01	51.66	1.80%	363,257
Aug 19, 2025	50.76	51.70	50.56	51.09	50.74	-0.08%	456,032