ERX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2025	64.93	66.18	64.49	66.07	66.07	0.27%	268,090
Apr 1, 2025	64.93	65.96	63.82	65.89	65.89	0.93%	310,371
Mar 31, 2025	63.32	65.85	63.32	65.28	65.28	2.37%	364,326
Mar 28, 2025	64.22	64.70	63.14	63.77	63.77	-1.10%	131,731
Mar 27, 2025	65.50	65.76	63.95	64.48	64.48	-1.78%	176,056
Mar 26, 2025	66.09	67.11	65.39	65.65	65.65	1.02%	285,342
Mar 25, 2025	64.86	66.00	64.56	64.99	64.99	0.36%	244,560
Mar 24, 2025	63.93	65.55	63.83	64.76	64.32	2.05%	283,559
Mar 21, 2025	63.97	64.13	62.59	63.46	63.03	-1.35%	189,337
Mar 20, 2025	63.09	64.74	62.72	64.33	63.89	0.75%	183,481
Mar 19, 2025	62.07	64.39	62.07	63.85	63.42	3.20%	180,462
Mar 18, 2025	62.29	62.62	60.91	61.87	61.45	0.31%	197,618
Mar 17, 2025	59.70	62.24	59.70	61.68	61.26	3.26%	268,111
Mar 14, 2025	57.22	59.91	56.58	59.73	59.32	5.59%	246,716
Mar 13, 2025	56.89	58.44	55.79	56.57	56.19	-1.22%	340,152
Mar 12, 2025	56.98	58.30	56.41	57.27	56.88	1.11%	257,511
Mar 11, 2025	58.01	58.61	56.19	56.64	56.25	-1.65%	163,653
Mar 10, 2025	57.27	59.19	56.63	57.59	57.20	1.41%	378,036
Mar 7, 2025	55.34	57.60	55.34	56.79	56.40	3.24%	382,807
Mar 6, 2025	54.29	55.63	53.33	55.01	54.64	0.53%	349,319
Mar 5, 2025	55.01	55.26	52.51	54.72	54.35	-2.84%	652,143
Mar 4, 2025	56.00	58.15	54.33	56.32	55.94	-2.05%	574,708
Mar 3, 2025	62.36	62.92	56.38	57.50	57.11	-6.97%	733,193
Feb 28, 2025	59.58	61.85	58.84	61.81	61.39	3.17%	246,725
Feb 27, 2025	60.10	61.40	59.10	59.91	59.50	0.93%	238,918
Feb 26, 2025	60.16	60.46	58.78	59.36	58.96	-1.28%	266,942
Feb 25, 2025	61.82	62.33	59.03	60.13	59.72	-2.89%	248,962
Feb 24, 2025	62.04	62.44	61.16	61.92	61.50	0.15%	234,296
Feb 21, 2025	63.79	64.00	61.74	61.83	61.41	-4.07%	296,789
Feb 20, 2025	63.10	64.70	62.55	64.45	64.01	1.82%	267,329
Feb 19, 2025	62.79	64.54	62.79	63.30	62.87	1.28%	366,211
Feb 18, 2025	61.23	63.17	60.61	62.50	62.07	2.83%	315,127
Feb 14, 2025	60.70	62.41	60.70	60.78	60.37	0.51%	221,051
Feb 13, 2025	59.25	60.52	58.48	60.47	60.06	1.85%	344,711