ERX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	58.96	60.50	58.60	58.62	58.62	-0.90%	219,202
Dec 4, 2025	58.61	59.28	58.27	59.15	59.15	0.85%	141,276
Dec 3, 2025	57.23	58.80	57.20	58.65	58.65	3.79%	208,784
Dec 2, 2025	57.96	57.96	55.94	56.51	56.51	-2.67%	201,924
Dec 1, 2025	57.11	58.63	57.00	58.06	58.06	2.02%	232,644
Nov 28, 2025	55.58	57.39	55.44	56.91	56.91	2.61%	120,655
Nov 26, 2025	54.75	56.28	54.61	55.46	55.46	1.33%	191,666
Nov 25, 2025	54.33	55.11	53.80	54.73	54.73	-1.21%	676,862
Nov 24, 2025	55.42	55.76	53.72	55.40	55.40	-0.54%	1,134,441
Nov 21, 2025	55.26	56.21	54.07	55.70	55.70	1.20%	239,868
Nov 20, 2025	56.91	58.42	54.98	55.04	55.04	-2.31%	326,224
Nov 19, 2025	55.67	56.68	54.98	56.34	56.34	-2.49%	206,041
Nov 18, 2025	56.52	58.13	56.08	57.78	57.78	1.55%	338,585
Nov 17, 2025	59.06	59.06	56.49	56.90	56.90	-3.67%	240,435
Nov 14, 2025	57.86	59.36	56.37	59.07	59.07	3.31%	257,126
Nov 13, 2025	57.15	58.20	56.80	57.18	57.18	0.56%	306,217
Nov 12, 2025	57.81	58.26	56.80	56.86	56.86	-2.87%	180,710
Nov 11, 2025	57.67	59.36	57.50	58.54	58.54	2.56%	289,640
Nov 10, 2025	56.28	57.34	54.95	57.08	57.08	1.86%	291,043
Nov 7, 2025	54.91	56.27	54.63	56.04	56.04	2.84%	223,875
Nov 6, 2025	53.77	55.54	53.77	54.49	54.49	1.81%	316,237
Nov 5, 2025	53.26	54.65	53.26	53.52	53.52	0.39%	230,281
Nov 4, 2025	53.02	53.51	52.25	53.31	53.31	-1.97%	327,142
Nov 3, 2025	54.44	54.71	53.18	54.38	54.38	0.07%	249,570
Oct 31, 2025	53.87	55.00	53.39	54.34	54.34	1.25%	346,416
Oct 30, 2025	54.27	55.03	53.50	53.67	53.67	-1.34%	188,069
Oct 29, 2025	53.53	54.80	53.44	54.40	54.40	1.45%	193,653
Oct 28, 2025	54.23	54.55	53.48	53.62	53.62	-2.01%	199,846
Oct 27, 2025	54.73	55.10	54.21	54.72	54.72	0.64%	192,162
Oct 24, 2025	55.90	56.00	54.33	54.37	54.37	-2.04%	273,170
Oct 23, 2025	55.87	56.26	54.93	55.50	55.50	2.51%	565,112
Oct 22, 2025	53.36	54.57	52.61	54.14	54.14	2.64%	630,444
Oct 21, 2025	53.32	53.56	52.27	52.75	52.75	-0.57%	426,391
Oct 20, 2025	52.03	53.25	52.03	53.05	53.05	2.14%	221,635
Oct 17, 2025	51.53	52.16	51.19	51.94	51.94	1.45%	232,812
Oct 16, 2025	52.64	52.85	50.50	51.20	51.20	-2.40%	267,819
Oct 15, 2025	53.12	53.71	51.66	52.46	52.46	0.04%	222,169
Oct 14, 2025	51.17	53.05	50.91	52.44	52.44	-0.23%	274,797
Oct 13, 2025	52.00	52.61	51.58	52.56	52.56	2.72%	264,395
Oct 10, 2025	53.56	53.99	51.10	51.17	51.17	-5.68%	410,992
Oct 9, 2025	56.09	57.04	54.19	54.25	54.25	-2.76%	311,261
Oct 8, 2025	56.50	56.50	54.98	55.79	55.79	-1.13%	284,437
Oct 7, 2025	56.14	56.55	54.49	56.43	56.43	0.16%	355,265
Oct 6, 2025	56.37	56.90	55.86	56.34	56.34	0.97%	217,906
Oct 3, 2025	55.71	56.38	55.60	55.80	55.80	1.18%	261,258
Oct 2, 2025	56.00	57.07	55.10	55.15	55.15	-2.08%	347,850
Oct 1, 2025	56.03	56.72	55.70	56.32	56.32	-0.09%	352,633
Sep 30, 2025	56.95	56.95	55.45	56.37	56.37	-2.14%	1,035,851
Sep 29, 2025	59.11	59.11	56.98	57.60	57.60	-3.70%	463,557
Sep 26, 2025	58.86	60.96	58.86	59.81	59.81	1.94%	400,430