ERX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	84.53	85.00	83.43	83.57	-	-5.18%	107,108
May 6, 2026	89.20	90.86	87.02	88.14	88.14	-8.30%	567,083
May 5, 2026	95.33	97.07	94.15	96.12	96.12	0.15%	278,987
May 4, 2026	93.80	96.50	92.10	95.98	95.98	1.87%	348,410
May 1, 2026	95.00	96.46	92.32	94.22	94.22	-2.80%	729,308
Apr 30, 2026	92.57	97.40	91.46	96.93	96.93	2.31%	323,803
Apr 29, 2026	92.50	95.02	91.80	94.74	94.74	4.44%	359,446
Apr 28, 2026	90.23	91.70	89.69	90.71	90.71	3.31%	287,830
Apr 27, 2026	88.99	90.55	87.39	87.80	87.80	-0.34%	351,276
Apr 24, 2026	87.90	88.24	85.94	88.10	88.10	-0.32%	278,333
Apr 23, 2026	87.94	89.00	86.92	88.38	88.38	1.40%	316,299
Apr 22, 2026	86.34	87.85	86.24	87.16	87.16	2.57%	297,410
Apr 21, 2026	83.40	85.31	82.34	84.98	84.98	2.71%	458,144
Apr 20, 2026	83.23	84.57	81.98	82.74	82.74	0.10%	367,848
Apr 17, 2026	80.81	83.05	77.62	82.66	82.66	-5.65%	637,508
Apr 16, 2026	85.28	88.37	85.17	87.61	87.61	3.07%	288,859
Apr 15, 2026	84.73	86.28	83.53	85.00	85.00	-0.63%	230,530
Apr 14, 2026	87.28	87.36	83.88	85.54	85.54	-4.19%	405,039
Apr 13, 2026	90.59	91.15	87.86	89.28	89.28	0.52%	452,102
Apr 10, 2026	89.54	90.40	87.06	88.82	88.82	-1.43%	401,045
Apr 9, 2026	92.81	95.29	89.47	90.11	90.11	-2.17%	422,935
Apr 8, 2026	88.19	92.71	86.13	92.11	92.11	-7.03%	703,164
Apr 7, 2026	98.27	101.25	98.10	99.08	99.08	1.38%	317,503
Apr 6, 2026	95.92	97.74	95.05	97.73	97.73	1.44%	222,724
Apr 2, 2026	100.47	102.02	95.46	96.34	96.34	0.99%	516,214
Apr 1, 2026	97.65	100.86	93.48	95.40	95.40	-7.39%	711,442
Mar 31, 2026	105.94	108.50	99.13	103.01	103.01	-2.61%	804,194
Mar 30, 2026	109.84	110.78	104.99	105.77	105.77	-1.90%	608,945
Mar 27, 2026	104.80	108.34	103.29	107.82	107.82	3.41%	940,393
Mar 26, 2026	101.69	105.25	101.11	104.26	104.26	2.97%	452,955
Mar 25, 2026	99.97	102.42	99.97	101.25	101.25	-0.60%	278,776
Mar 24, 2026	98.66	103.98	98.45	101.86	101.86	3.60%	446,479
Mar 23, 2026	92.92	99.10	92.17	98.32	97.80	1.98%	485,576
Mar 20, 2026	97.43	99.53	96.20	96.41	95.90	-0.18%	454,544
Mar 19, 2026	94.63	97.53	93.78	96.58	96.07	3.29%	637,159
Mar 18, 2026	94.22	95.07	93.43	93.50	93.01	-0.34%	363,854
Mar 17, 2026	92.97	95.42	92.01	93.82	93.32	2.24%	376,505
Mar 16, 2026	91.49	92.40	89.86	91.76	91.27	0.71%	379,092
Mar 13, 2026	90.35	91.84	89.38	91.11	90.63	0.61%	416,712
Mar 12, 2026	89.65	92.79	89.24	90.56	90.08	1.75%	867,950
Mar 11, 2026	84.64	89.14	84.64	89.00	88.53	5.01%	619,974
Mar 10, 2026	86.34	87.39	84.07	84.75	84.30	-2.69%	1,392,211
Mar 9, 2026	88.76	89.61	85.85	87.09	86.63	-0.72%	1,619,864
Mar 6, 2026	89.95	90.12	86.58	87.72	87.26	0.22%	905,318
Mar 5, 2026	87.37	89.24	86.31	87.53	87.07	1.18%	1,011,470
Mar 4, 2026	86.45	87.38	83.96	86.51	86.05	-1.41%	886,932
Mar 3, 2026	90.79	91.57	86.30	87.75	87.29	-1.78%	1,487,024
Mar 2, 2026	91.98	91.98	86.93	89.34	88.87	4.03%	1,481,135
Feb 27, 2026	85.26	86.58	82.94	85.88	85.43	3.10%	407,817
Feb 26, 2026	81.48	85.11	80.55	83.30	82.86	0.81%	518,053