ERX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 18, 2025	51.20	51.53	50.50	51.13	50.78	-1.12%	257,838
Aug 15, 2025	51.76	52.88	51.46	51.71	51.36	-0.04%	315,303
Aug 14, 2025	51.75	51.89	50.68	51.73	51.38	-0.27%	222,829
Aug 13, 2025	50.83	51.87	50.43	51.87	51.52	2.31%	289,256
Aug 12, 2025	50.41	51.56	50.16	50.70	50.36	0.88%	256,188
Aug 11, 2025	51.23	51.68	50.06	50.26	49.92	-1.55%	266,300
Aug 8, 2025	50.91	51.93	50.40	51.05	50.70	1.25%	383,592
Aug 7, 2025	51.43	52.55	50.30	50.42	50.08	-0.81%	527,325
Aug 6, 2025	52.40	53.06	50.52	50.83	50.49	-1.80%	444,924
Aug 5, 2025	51.62	51.91	50.38	51.76	51.41	0.23%	273,153
Aug 4, 2025	51.63	52.47	51.17	51.64	51.29	-0.63%	363,888
Aug 1, 2025	53.51	53.61	51.35	51.97	51.62	-3.69%	526,030
Jul 31, 2025	53.57	55.15	53.40	53.96	53.60	-1.01%	439,548
Jul 30, 2025	55.61	55.61	53.85	54.51	54.14	-2.80%	349,239
Jul 29, 2025	55.28	56.15	54.91	56.08	55.70	1.83%	470,988
Jul 28, 2025	54.52	55.27	54.47	55.07	54.70	2.09%	488,757
Jul 25, 2025	54.42	54.55	53.34	53.94	53.58	-0.63%	287,181
Jul 24, 2025	53.32	54.39	52.79	54.28	53.91	1.31%	496,237
Jul 23, 2025	52.27	53.58	52.10	53.58	53.22	3.18%	486,616
Jul 22, 2025	51.37	52.49	51.25	51.93	51.58	0.83%	544,322
Jul 21, 2025	52.61	52.76	51.27	51.50	51.15	-2.04%	531,225
Jul 18, 2025	54.17	54.69	52.15	52.57	52.21	-1.57%	525,018