ERX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	55.48	55.69	53.77	55.18	55.18	3.53%	1,134,099
Jun 12, 2025	52.49	53.33	51.73	53.30	53.30	0.68%	505,441
Jun 11, 2025	52.15	53.10	51.13	52.94	52.94	2.88%	450,892
Jun 10, 2025	50.60	52.10	50.60	51.46	51.46	3.58%	520,208
Jun 9, 2025	49.84	50.71	49.11	49.68	49.68	0.51%	382,621
Jun 6, 2025	48.64	49.81	48.42	49.43	49.43	3.52%	364,805
Jun 5, 2025	48.45	48.45	47.50	47.75	47.75	-0.27%	357,201
Jun 4, 2025	49.78	50.50	47.74	47.88	47.88	-3.97%	497,054
Jun 3, 2025	48.56	50.38	47.84	49.86	49.86	2.49%	362,670
Jun 2, 2025	49.17	49.32	47.59	48.65	48.65	2.68%	514,474
May 30, 2025	47.63	47.92	46.67	47.38	47.38	-1.66%	416,410
May 29, 2025	47.82	48.30	47.18	48.18	48.18	1.20%	349,172
May 28, 2025	49.49	49.54	47.38	47.61	47.61	-2.56%	351,406
May 27, 2025	48.57	48.97	47.97	48.86	48.86	1.81%	306,571
May 23, 2025	47.00	48.26	46.83	47.99	47.99	0.38%	353,339
May 22, 2025	47.71	48.22	46.60	47.81	47.81	-0.73%	303,708
May 21, 2025	49.39	49.54	48.12	48.16	48.16	-3.76%	417,014
May 20, 2025	50.91	51.08	49.90	50.04	50.04	-1.81%	237,099
May 19, 2025	51.49	51.52	50.21	50.96	50.96	-2.39%	248,962
May 16, 2025	52.55	52.70	51.25	52.21	52.21	-0.46%	184,410
May 15, 2025	50.84	52.55	50.49	52.45	52.45	0.77%	237,313
May 14, 2025	52.16	52.42	51.67	52.05	52.05	-1.10%	213,268
May 13, 2025	51.77	53.50	51.48	52.63	52.63	2.73%	293,963
May 12, 2025	52.28	52.77	50.52	51.23	51.23	5.09%	377,691
May 9, 2025	49.00	49.27	48.00	48.75	48.75	1.84%	220,832
May 8, 2025	47.38	49.10	47.38	47.87	47.87	2.66%	364,878
May 7, 2025	47.04	47.05	45.91	46.63	46.63	0.32%	267,940
May 6, 2025	46.94	47.35	46.05	46.48	46.48	-0.19%	296,290
May 5, 2025	47.05	47.16	46.01	46.57	46.57	-3.58%	307,540
May 2, 2025	48.03	48.79	46.42	48.30	48.30	2.85%	405,130
May 1, 2025	46.02	48.14	46.02	46.96	46.96	0.88%	458,778
Apr 30, 2025	47.72	47.80	45.43	46.55	46.55	-5.23%	542,223
Apr 29, 2025	48.60	49.61	48.29	49.12	49.12	-0.69%	122,334
Apr 28, 2025	48.79	49.82	48.68	49.46	49.46	1.23%	112,529
Apr 25, 2025	48.36	48.93	47.85	48.86	48.86	-0.16%	246,486
Apr 24, 2025	48.35	49.37	47.68	48.94	48.94	2.90%	288,120
Apr 23, 2025	48.81	49.59	47.04	47.56	47.56	-0.34%	459,903
Apr 22, 2025	46.40	48.44	46.25	47.72	47.72	5.04%	304,104
Apr 21, 2025	46.66	46.67	44.44	45.43	45.43	-5.29%	197,955
Apr 17, 2025	46.66	49.45	46.66	47.97	47.97	4.46%	512,713
Apr 16, 2025	45.70	47.48	45.53	45.92	45.92	1.39%	288,192
Apr 15, 2025	45.51	46.89	45.18	45.29	45.29	-0.35%	195,313
Apr 14, 2025	46.99	46.99	44.47	45.45	45.45	0.87%	410,666
Apr 11, 2025	43.46	45.72	41.70	45.06	45.06	4.91%	461,970
Apr 10, 2025	46.98	46.98	41.19	42.95	42.95	-13.18%	739,036
Apr 9, 2025	41.32	50.33	40.60	49.47	49.47	15.50%	1,315,423
Apr 8, 2025	47.53	48.00	41.41	42.83	42.83	-4.97%	941,645
Apr 7, 2025	42.81	48.63	41.21	45.07	45.07	-2.00%	965,561
Apr 4, 2025	52.16	52.85	45.44	45.99	45.99	-17.57%	1,062,284
Apr 3, 2025	60.00	60.68	55.65	55.79	55.79	-15.56%	613,512