ERX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	106.57	109.69	106.17	109.66	109.66	1.21%	252,234
Sep 16, 2026	112.13	112.13	107.00	108.35	108.35	-5.62%	352,667
Sep 15, 2026	110.99	115.41	110.99	114.80	114.80	4.31%	297,880
Sep 14, 2026	115.17	115.18	108.93	110.06	110.06	-1.80%	614,081
Sep 11, 2026	111.21	114.07	110.76	112.08	112.08	0.57%	480,027
Sep 10, 2026	115.81	115.81	109.47	111.44	111.44	-1.22%	462,063
Sep 9, 2026	113.50	114.77	111.97	112.82	112.82	1.39%	305,451
Sep 8, 2026	110.80	112.65	109.54	111.27	111.27	2.37%	325,140
Sep 4, 2026	108.91	109.47	106.45	108.69	108.69	-1.64%	330,164
Sep 3, 2026	112.51	113.69	110.50	110.50	110.50	-1.43%	216,095
Sep 2, 2026	109.82	113.05	109.48	112.10	112.10	0.91%	190,490
Sep 1, 2026	111.33	111.69	108.67	111.09	111.09	2.54%	418,662
Aug 31, 2026	107.63	109.84	105.78	108.34	108.34	4.15%	290,792
Aug 28, 2026	103.29	104.34	102.35	104.02	104.02	0.89%	189,534
Aug 27, 2026	102.80	104.30	100.51	103.10	103.10	-0.50%	218,976
Aug 26, 2026	100.26	105.25	99.50	103.62	103.62	1.45%	287,341
Aug 25, 2026	102.90	104.51	102.13	102.14	102.14	-3.33%	318,780
Aug 24, 2026	106.29	107.57	103.90	105.66	105.66	-1.60%	258,739
Aug 21, 2026	108.02	109.68	106.52	107.38	107.38	-0.59%	290,360
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