ERX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	109.55	111.07	107.73	108.02	108.02	0.76%	242,573
Aug 19, 2026	108.33	109.63	106.82	107.21	107.21	-0.30%	270,581
Aug 18, 2026	106.64	107.84	105.92	107.53	107.53	3.34%	321,551
Aug 17, 2026	102.60	104.38	101.54	104.05	104.05	2.11%	228,110
Aug 14, 2026	100.00	102.52	99.70	101.90	101.90	2.73%	200,288
Aug 13, 2026	97.70	99.34	96.47	99.19	99.19	0.23%	211,798
Aug 12, 2026	97.65	99.54	96.89	98.96	98.96	0.08%	223,506
Aug 11, 2026	96.04	99.24	96.04	98.88	98.88	2.46%	210,538
Aug 10, 2026	90.32	96.53	90.32	96.51	96.51	9.37%	300,455
Aug 7, 2026	88.42	89.84	86.98	88.24	88.24	-2.26%	194,666
Aug 6, 2026	90.73	91.24	88.55	90.28	90.28	2.70%	190,828
Aug 5, 2026	92.32	92.64	87.44	87.91	87.91	-3.72%	323,836
Aug 4, 2026	88.61	92.08	87.20	91.31	91.31	-1.02%	275,632
Aug 3, 2026	91.79	94.02	90.35	92.25	92.25	-2.60%	229,999
Jul 31, 2026	93.00	95.17	91.08	94.71	94.71	1.98%	186,879
Jul 30, 2026	90.43	93.35	89.71	92.87	92.87	0.90%	179,732
Jul 29, 2026	93.93	94.00	91.40	92.04	92.04	3.78%	280,764
Jul 28, 2026	91.45	92.45	87.79	88.69	88.69	-2.66%	222,609
Jul 27, 2026	91.32	94.12	90.75	91.11	91.11	-4.36%	281,571
Jul 24, 2026	94.48	97.85	94.48	95.26	95.26	0.81%	268,391
Jul 23, 2026	96.99	97.62	94.15	94.49	94.49	0.64%	242,192
Jul 22, 2026	93.89	94.92	93.02	93.89	93.89	2.21%	161,272
Jul 21, 2026	90.82	91.86	89.70	91.86	91.86	1.80%	249,237
Jul 20, 2026	88.75	91.35	88.42	90.24	90.24	1.00%	315,962
Jul 17, 2026	89.91	90.51	88.07	89.35	89.35	2.41%	245,488
Jul 16, 2026	86.23	88.02	85.98	87.25	87.25	1.76%	162,766
Jul 15, 2026	87.11	87.11	83.48	85.74	85.74	-1.55%	278,317
Jul 14, 2026	87.21	87.85	85.06	87.09	87.09	0.51%	282,209
Jul 13, 2026	83.70	87.05	83.70	86.65	86.65	6.40%	386,500
Jul 10, 2026	81.55	81.99	79.44	81.44	81.44	0.89%	202,560
Jul 9, 2026	82.32	82.54	80.52	80.72	80.72	-2.96%	216,564
Jul 8, 2026	83.04	84.42	81.00	83.18	83.18	3.69%	453,867
Jul 7, 2026	77.42	80.80	77.42	80.22	80.22	5.48%	403,577
Jul 6, 2026	75.79	77.21	75.79	76.05	76.05	-0.48%	174,529
Jul 2, 2026	76.04	77.50	75.44	76.42	76.42	1.53%	149,560
Jul 1, 2026	75.72	76.84	74.67	75.27	75.27	-1.23%	194,371
Jun 30, 2026	77.71	78.90	75.94	76.21	76.21	-1.45%	274,884
Jun 29, 2026	78.50	79.36	77.09	77.33	77.33	-0.86%	167,074
Jun 26, 2026	78.58	79.15	77.65	78.00	78.00	-1.17%	200,972
Jun 25, 2026	76.72	79.46	75.94	78.92	78.92	1.86%	264,168
Jun 24, 2026	77.31	78.02	75.60	77.48	77.48	-3.19%	439,842
Jun 23, 2026	79.28	80.37	78.46	80.03	80.03	1.40%	186,938
Jun 22, 2026	77.71	79.33	76.73	79.17	78.93	2.68%	369,556
Jun 18, 2026	78.50	78.50	75.75	77.10	76.86	-3.55%	458,131
Jun 17, 2026	81.54	81.90	79.58	79.94	79.69	-2.32%	449,210
Jun 16, 2026	81.02	82.25	80.50	81.84	81.59	-0.78%	273,244
Jun 15, 2026	81.40	84.04	80.96	82.48	82.23	-7.18%	401,402
Jun 12, 2026	86.28	90.55	86.00	88.86	88.59	1.73%	503,073
Jun 11, 2026	92.82	93.20	87.28	87.35	87.08	-4.02%	601,620
Jun 10, 2026	90.71	93.43	89.77	91.01	90.73	3.01%	574,161