ERX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	86.41	86.80	84.37	85.37	85.37	-2.28%	478,471
May 28, 2026	89.17	89.52	86.50	87.36	87.36	-0.35%	321,684
May 27, 2026	87.56	88.96	85.93	87.67	87.67	-2.92%	331,291
May 26, 2026	93.38	95.60	90.13	90.31	90.31	-5.47%	432,677
May 22, 2026	93.99	95.78	93.39	95.54	95.54	1.33%	265,343
May 21, 2026	98.69	99.00	93.01	94.29	94.29	-2.32%	324,573
May 20, 2026	100.28	102.73	96.21	96.53	96.53	-4.75%	467,451
May 19, 2026	100.23	102.10	98.29	101.34	101.34	2.50%	283,848
May 18, 2026	94.31	99.52	93.26	98.87	98.87	3.83%	427,177
May 15, 2026	93.00	95.59	92.65	95.22	95.22	4.30%	405,738
May 14, 2026	89.75	91.56	89.58	91.29	91.29	1.41%	158,118
May 13, 2026	89.32	90.13	87.87	90.02	90.02	0.39%	219,599
May 12, 2026	90.04	90.50	88.45	89.67	89.67	1.18%	245,208
May 11, 2026	85.93	88.65	85.82	88.62	88.62	5.37%	195,292
May 8, 2026	84.48	85.66	83.44	84.10	84.10	-0.92%	197,543
May 7, 2026	84.53	85.46	82.40	84.88	84.88	-3.70%	451,859
May 6, 2026	89.20	90.86	87.02	88.14	88.14	-8.30%	568,321
May 5, 2026	95.33	97.07	94.15	96.12	96.12	0.15%	281,020
May 4, 2026	93.80	96.50	92.10	95.98	95.98	1.87%	348,605
May 1, 2026	95.00	96.46	92.32	94.22	94.22	-2.80%	729,879
Apr 30, 2026	92.57	97.40	91.46	96.93	96.93	2.31%	324,745
Apr 29, 2026	92.50	95.02	91.80	94.74	94.74	4.44%	363,882
Apr 28, 2026	90.23	91.70	89.69	90.71	90.71	3.31%	288,271
Apr 27, 2026	88.99	90.55	87.39	87.80	87.80	-0.34%	351,338
Apr 24, 2026	87.90	88.24	85.94	88.10	88.10	-0.32%	279,543
Apr 23, 2026	87.94	89.00	86.92	88.38	88.38	1.40%	317,465
Apr 22, 2026	86.34	87.85	86.24	87.16	87.16	2.57%	301,989
Apr 21, 2026	83.40	85.31	82.34	84.98	84.98	2.71%	469,906
Apr 20, 2026	83.23	84.57	81.98	82.74	82.74	0.10%	369,060
Apr 17, 2026	80.81	83.05	77.62	82.66	82.66	-5.65%	638,911
Apr 16, 2026	85.28	88.37	85.17	87.61	87.61	3.07%	290,968
Apr 15, 2026	84.73	86.28	83.53	85.00	85.00	-0.63%	230,917
Apr 14, 2026	87.28	87.36	83.88	85.54	85.54	-4.19%	408,488
Apr 13, 2026	90.59	91.15	87.86	89.28	89.28	0.52%	452,989
Apr 10, 2026	89.54	90.40	87.06	88.82	88.82	-1.43%	403,354
Apr 9, 2026	92.81	95.29	89.47	90.11	90.11	-2.17%	425,531
Apr 8, 2026	88.19	92.71	86.13	92.11	92.11	-7.03%	706,316
Apr 7, 2026	98.27	101.25	98.10	99.08	99.08	1.38%	338,027
Apr 6, 2026	95.92	97.74	95.05	97.73	97.73	1.44%	224,254
Apr 2, 2026	100.47	102.02	95.46	96.34	96.34	0.99%	519,332
Apr 1, 2026	97.65	100.86	93.48	95.40	95.40	-7.39%	714,744
Mar 31, 2026	105.94	108.50	99.13	103.01	103.01	-2.61%	813,016
Mar 30, 2026	109.84	110.78	104.99	105.77	105.77	-1.90%	610,248
Mar 27, 2026	104.80	108.34	103.29	107.82	107.82	3.41%	943,334
Mar 26, 2026	101.69	105.25	101.11	104.26	104.26	2.97%	454,019
Mar 25, 2026	99.97	102.42	99.97	101.25	101.25	-0.60%	279,793
Mar 24, 2026	98.66	103.98	98.45	101.86	101.86	4.15%	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