ERX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	69.48	70.45	69.12	70.39	70.39	1.88%	321,503
Nov 19, 2024	68.87	69.78	68.40	69.09	69.09	-1.10%	312,522
Nov 18, 2024	69.04	70.16	68.62	69.86	69.86	2.69%	572,820
Nov 15, 2024	67.99	69.49	67.63	68.03	68.03	-0.51%	513,361
Nov 14, 2024	68.63	68.76	67.47	68.38	68.38	0.77%	208,290
Nov 13, 2024	67.18	68.37	65.62	67.86	67.86	1.57%	293,833
Nov 12, 2024	67.96	68.28	66.64	66.81	66.81	-1.07%	245,180
Nov 11, 2024	66.86	67.94	66.19	67.53	67.53	1.17%	283,149
Nov 8, 2024	65.95	66.95	65.42	66.75	66.75	1.15%	377,295
Nov 7, 2024	66.44	66.44	64.94	65.99	65.99	-0.86%	338,885
Nov 6, 2024	65.29	67.52	64.54	66.56	66.56	7.63%	820,872
Nov 5, 2024	61.67	62.22	61.19	61.84	61.84	1.18%	429,664
Nov 4, 2024	59.83	61.29	59.71	61.12	61.12	3.65%	381,707
Nov 1, 2024	61.37	61.85	58.85	58.97	58.97	-1.42%	507,797
Oct 31, 2024	59.89	60.74	59.52	59.82	59.82	1.30%	442,460
Oct 30, 2024	59.31	60.02	58.80	59.05	59.05	0.14%	406,518
Oct 29, 2024	60.50	60.51	58.61	58.97	58.97	-2.99%	441,246
Oct 28, 2024	58.98	60.79	58.75	60.79	60.79	-1.15%	346,119
Oct 25, 2024	62.26	62.55	61.20	61.50	61.50	-0.06%	263,303
Oct 24, 2024	61.91	62.21	60.77	61.54	61.54	-0.11%	206,138
Oct 23, 2024	61.93	62.37	60.90	61.61	61.61	-1.16%	228,533
Oct 22, 2024	62.51	62.84	61.82	62.33	62.33	0.34%	260,942
Oct 21, 2024	63.12	63.60	61.80	62.12	62.12	-0.45%	339,133
Oct 18, 2024	62.54	62.92	61.51	62.40	62.40	-0.84%	439,049
Oct 17, 2024	62.36	63.22	62.11	62.93	62.93	1.08%	252,731
Oct 16, 2024	62.28	62.64	61.95	62.26	62.26	0.81%	292,827
Oct 15, 2024	62.40	63.24	61.60	61.76	61.76	-6.11%	652,269
Oct 14, 2024	65.09	66.08	64.85	65.78	65.78	-0.20%	242,900
Oct 11, 2024	65.26	66.40	65.07	65.91	65.91	0.93%	283,206
Oct 10, 2024	65.11	65.92	64.17	65.30	65.30	1.56%	360,964
Oct 9, 2024	62.62	64.61	62.37	64.30	64.30	1.20%	672,413
Oct 8, 2024	65.41	65.60	62.95	63.54	63.54	-5.46%	818,490
Oct 7, 2024	67.07	68.12	66.66	67.21	67.21	0.78%	450,462
Oct 4, 2024	66.50	67.05	65.33	66.69	66.69	1.83%	537,213
Oct 3, 2024	63.64	65.63	62.73	65.49	65.49	3.46%	1,040,970
Oct 2, 2024	63.73	64.02	61.89	63.30	63.30	2.16%	935,379
Oct 1, 2024	58.44	62.47	58.08	61.96	61.96	4.47%	1,158,608
Sep 30, 2024	58.19	59.49	57.58	59.31	59.31	1.56%	314,016
Sep 27, 2024	56.72	58.63	56.72	58.40	58.40	3.84%	430,182
Sep 26, 2024	56.20	57.69	55.87	56.24	56.24	-3.95%	497,293
Sep 25, 2024	60.74	60.94	58.29	58.55	58.55	-3.78%	456,664
Sep 24, 2024	62.49	62.59	60.76	60.85	60.85	-1.27%	377,586
Sep 23, 2024	60.41	62.24	60.00	61.63	61.23	2.46%	519,409
Sep 20, 2024	59.88	60.44	58.84	60.15	59.76	-0.58%	321,946
Sep 19, 2024	60.79	61.80	59.84	60.50	60.11	2.28%	518,674
Sep 18, 2024	58.77	60.46	58.54	59.15	58.77	0.51%	722,260
Sep 17, 2024	57.32	58.93	57.09	58.85	58.47	2.71%	333,309
Sep 16, 2024	57.01	58.04	56.46	57.30	56.93	2.32%	401,000
Sep 13, 2024	55.89	56.89	55.72	56.00	55.64	0.99%	452,372
Sep 12, 2024	54.99	55.88	54.10	55.45	55.09	1.86%	532,005
Sep 11, 2024	55.61	55.61	52.77	54.44	54.09	-1.96%	584,738
Sep 10, 2024	57.60	57.70	54.61	55.53	55.17	-3.38%	400,739
Sep 9, 2024	57.24	58.59	56.91	57.47	57.10	1.20%	298,820
Sep 6, 2024	58.54	59.14	56.25	56.79	56.42	-2.47%	283,536
Sep 5, 2024	60.01	60.04	58.10	58.23	57.85	-1.41%	247,128
Sep 4, 2024	60.88	61.69	58.90	59.06	58.68	-2.93%	312,736
Sep 3, 2024	62.03	62.03	60.03	60.84	60.45	-4.91%	236,063
Aug 30, 2024	62.46	64.00	62.00	63.98	63.57	0.77%	203,820
Aug 29, 2024	62.66	64.03	61.57	63.49	63.08	2.47%	140,419
Aug 28, 2024	62.21	62.75	61.50	61.96	61.56	-1.43%	144,959
Aug 27, 2024	64.02	64.29	62.60	62.86	62.46	-1.89%	134,001
Aug 26, 2024	64.19	65.10	63.09	64.07	63.66	1.81%	250,478
Aug 23, 2024	61.72	63.08	61.48	62.93	62.52	3.05%	295,340
Aug 22, 2024	60.85	61.60	60.62	61.07	60.68	0.58%	207,229
Aug 21, 2024	61.32	61.95	60.48	60.72	60.33	0.03%	281,663
Aug 20, 2024	63.82	63.82	60.58	60.70	60.31	-5.17%	614,658
Aug 19, 2024	63.34	65.04	63.34	64.01	63.60	1.31%	423,583
Aug 16, 2024	62.46	63.44	62.36	63.18	62.77	-0.35%	202,591
Aug 15, 2024	62.58	63.69	62.48	63.40	62.99	2.52%	161,549
Aug 14, 2024	61.39	62.40	60.95	61.84	61.44	1.08%	255,534
Aug 13, 2024	61.20	61.52	60.59	61.18	60.79	-1.96%	275,417
Aug 12, 2024	62.44	63.19	61.74	62.40	62.00	1.10%	274,276
Aug 9, 2024	61.54	62.30	60.60	61.72	61.32	0.21%	197,462
Aug 8, 2024	59.44	61.69	59.43	61.59	61.19	4.34%	191,652
Aug 7, 2024	60.08	61.14	58.98	59.03	58.65	0.72%	349,129
Aug 6, 2024	58.39	59.84	57.83	58.61	58.23	0.86%	326,840
Aug 5, 2024	57.88	58.84	56.55	58.11	57.74	-3.93%	595,591
Aug 2, 2024	62.71	63.04	59.30	60.49	60.10	-5.28%	725,051
Aug 1, 2024	67.23	67.65	63.24	63.86	63.45	-5.28%	499,429
Jul 31, 2024	68.57	68.79	67.39	67.42	66.99	0.75%	579,216
Jul 30, 2024	64.99	67.30	64.99	66.92	66.49	3.14%	515,005
Jul 29, 2024	66.05	66.15	63.71	64.88	64.46	-1.65%	339,646
Jul 26, 2024	65.39	66.57	64.84	65.97	65.55	0.92%	311,888
Jul 25, 2024	63.53	66.05	62.95	65.37	64.95	2.93%	422,819
Jul 24, 2024	63.76	64.61	62.61	63.51	63.10	0.09%	447,982
Jul 23, 2024	65.08	65.30	63.32	63.45	63.04	-3.29%	459,045
Jul 22, 2024	65.86	66.34	64.82	65.61	65.19	-1.17%	333,517
Jul 19, 2024	67.59	68.59	66.10	66.39	65.96	-2.34%	527,873
Jul 18, 2024	67.60	69.55	67.07	67.98	67.54	0.35%	521,045
Jul 17, 2024	66.71	68.55	66.71	67.74	67.30	2.17%	815,977
Jul 16, 2024	65.39	66.52	64.57	66.30	65.87	0.52%	579,000
Jul 15, 2024	64.74	67.00	64.32	65.96	65.54	3.22%	837,719
Jul 12, 2024	64.26	64.48	62.98	63.90	63.49	0.46%	431,568
Jul 11, 2024	62.15	63.85	61.57	63.61	63.20	2.07%	483,482
Jul 10, 2024	61.50	62.38	61.03	62.32	61.92	1.32%	291,032
Jul 9, 2024	61.50	62.89	61.02	61.51	61.11	-1.79%	347,963
Jul 8, 2024	62.60	63.80	62.13	62.63	62.23	-1.26%	463,050
Jul 5, 2024	65.42	65.42	62.86	63.43	63.02	-3.13%	538,792
Jul 3, 2024	65.12	66.09	64.84	65.48	65.06	0.83%	424,463
Jul 2, 2024	66.15	66.23	64.17	64.94	64.52	-0.26%	405,153