ERX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	94.22	95.07	93.43	93.50	93.50	-0.34%	363,254
Mar 17, 2026	92.97	95.42	92.01	93.82	93.82	2.24%	374,846
Mar 16, 2026	91.49	92.40	89.86	91.76	91.76	0.71%	378,772
Mar 13, 2026	90.35	91.84	89.38	91.11	91.11	0.61%	413,685
Mar 12, 2026	89.65	92.79	89.24	90.56	90.56	1.75%	865,756
Mar 11, 2026	84.64	89.14	84.64	89.00	89.00	5.01%	610,795
Mar 10, 2026	86.34	87.39	84.07	84.75	84.75	-2.69%	1,391,074
Mar 9, 2026	88.76	89.61	85.85	87.09	87.09	-0.72%	1,615,410
Mar 6, 2026	89.95	90.12	86.58	87.72	87.72	0.22%	903,455
Mar 5, 2026	87.37	89.24	86.31	87.53	87.53	1.18%	1,010,117
Mar 4, 2026	86.45	87.38	83.96	86.51	86.51	-1.41%	886,319
Mar 3, 2026	90.79	91.57	86.30	87.75	87.75	-1.78%	1,478,585
Mar 2, 2026	91.98	91.98	86.93	89.34	89.34	4.03%	1,472,605
Feb 27, 2026	85.26	86.58	82.94	85.88	85.88	3.10%	402,517
Feb 26, 2026	81.48	85.11	80.55	83.30	83.30	0.81%	516,769
Feb 25, 2026	84.15	84.24	80.71	82.63	82.63	-1.02%	335,749
Feb 24, 2026	83.67	83.82	81.39	83.48	83.48	-0.42%	386,533
Feb 23, 2026	83.50	86.02	82.84	83.83	83.83	1.04%	357,832
Feb 20, 2026	83.13	84.06	81.78	82.97	82.97	-1.06%	308,331
Feb 19, 2026	84.29	85.90	83.12	83.86	83.86	1.53%	451,862
Feb 18, 2026	81.91	82.82	81.06	82.60	82.60	3.85%	398,960
Feb 17, 2026	82.02	82.99	77.92	79.54	79.54	-2.32%	377,481
Feb 13, 2026	80.16	82.00	79.73	81.43	81.43	1.71%	482,190
Feb 12, 2026	83.13	84.10	79.67	80.06	80.06	-3.91%	644,876
Feb 11, 2026	81.23	83.73	81.23	83.32	83.32	5.26%	393,389
Feb 10, 2026	79.94	79.94	78.23	79.16	79.16	-0.49%	243,615
Feb 9, 2026	77.99	79.61	77.46	79.55	79.55	1.73%	292,354
Feb 6, 2026	76.22	78.73	75.85	78.20	78.20	4.00%	586,417
Feb 5, 2026	75.50	76.06	73.04	75.19	75.19	-2.49%	466,532
Feb 4, 2026	74.20	77.45	74.20	77.11	77.11	4.29%	569,829
Feb 3, 2026	69.72	74.11	69.40	73.94	73.94	6.73%	943,001
Feb 2, 2026	69.53	70.62	68.57	69.28	69.28	-3.91%	539,437
Jan 30, 2026	70.12	72.25	68.88	72.10	72.10	1.95%	725,655
Jan 29, 2026	72.40	74.02	70.64	70.72	70.72	1.96%	570,688
Jan 28, 2026	69.08	69.68	68.13	69.36	69.36	1.52%	363,885
Jan 27, 2026	67.52	68.76	67.19	68.32	68.32	1.71%	183,708
Jan 26, 2026	68.73	68.93	66.46	67.17	67.17	0.18%	213,395
Jan 23, 2026	68.00	68.92	66.85	67.05	67.05	0.75%	288,577
Jan 22, 2026	65.50	66.60	65.07	66.55	66.55	0.94%	334,507
Jan 21, 2026	64.51	66.72	64.51	65.93	65.93	4.85%	323,101
Jan 20, 2026	63.97	64.78	62.69	62.88	62.88	-0.43%	286,545
Jan 16, 2026	62.89	63.43	62.71	63.15	63.15	0.30%	192,946
Jan 15, 2026	63.05	64.15	62.12	62.96	62.96	-1.89%	555,932
Jan 14, 2026	62.05	65.72	61.99	64.17	64.17	4.43%	787,121
Jan 13, 2026	60.60	62.43	60.60	61.45	61.45	3.02%	486,321
Jan 12, 2026	60.96	60.96	59.14	59.65	59.65	-1.47%	203,736
Jan 9, 2026	60.83	61.18	60.18	60.54	60.54	0.17%	262,343
Jan 8, 2026	57.29	61.06	56.99	60.44	60.44	6.54%	409,079
Jan 7, 2026	58.71	58.71	56.65	56.73	56.73	-2.34%	288,225
Jan 6, 2026	61.47	61.58	57.77	58.09	58.09	-5.31%	641,662