ERNXY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	31.91	31.91	31.90	31.90	31.90	-0.25%	820
Jun 25, 2026	31.98	31.98	31.98	31.98	31.98	-1.63%	708
Jun 24, 2026	32.51	32.51	32.51	32.51	32.51	-2.40%	397
Jun 23, 2026	33.31	33.31	33.31	33.31	33.31	-3.06%	401
Jun 22, 2026	33.50	34.37	33.50	34.36	34.36	-6.55%	956
Jun 17, 2026	34.33	36.77	34.33	36.77	36.77	-0.49%	2,557
Jun 16, 2026	36.99	36.99	36.95	36.95	36.95	7.07%	713
Jun 15, 2026	36.78	36.78	34.51	34.51	34.51	-4.90%	1,835
Jun 12, 2026	36.29	36.29	36.29	36.29	36.29	5.96%	468
Jun 11, 2026	33.87	34.25	33.87	34.25	34.25	8.49%	1,201
Jun 10, 2026	33.14	35.37	31.57	31.57	31.57	-2.35%	775
Jun 9, 2026	34.98	34.98	30.18	32.33	32.33	-7.39%	1,714
Jun 8, 2026	31.89	34.91	31.89	34.91	34.91	8.11%	1,155
Jun 5, 2026	33.33	33.33	32.00	32.29	32.29	-2.15%	1,727
Jun 4, 2026	30.35	34.01	30.35	33.00	33.00	8.16%	1,700
Jun 3, 2026	31.50	31.50	29.21	30.51	30.51	-9.11%	2,128
Jun 2, 2026	33.00	34.51	33.00	33.57	33.57	1.72%	1,555
Jun 1, 2026	33.00	33.00	33.00	33.00	33.00	-5.56%	2,873
May 29, 2026	35.00	35.83	33.60	35.50	34.94	-19.32%	3,728
May 28, 2026	43.25	44.00	42.44	44.00	43.31	3.92%	1,358
May 27, 2026	36.92	42.34	36.92	42.34	41.67	4.80%	1,608
May 26, 2026	34.93	40.40	34.93	40.40	39.76	12.90%	534
May 22, 2026	35.79	35.79	35.79	35.79	35.22	-2.63%	459
May 21, 2026	37.50	38.26	36.23	36.75	36.17	2.57%	1,541
May 20, 2026	36.72	36.72	35.00	35.83	35.27	5.23%	1,827
May 19, 2026	33.07	34.05	32.99	34.05	33.51	2.01%	1,005
May 18, 2026	34.66	37.44	30.34	33.38	32.86	3.25%	1,627
May 15, 2026	33.00	35.57	32.33	32.33	31.82	-1.82%	1,242
May 14, 2026	32.93	32.93	32.93	32.93	32.41	-0.21%	508
May 11, 2026	33.00	33.00	33.00	33.00	32.48	-6.04%	659
May 8, 2026	32.64	35.12	32.64	35.12	34.57	3.16%	860
May 7, 2026	34.05	34.05	34.05	34.05	33.51	-5.17%	367
May 6, 2026	35.90	35.90	35.90	35.90	35.34	5.59%	309
May 5, 2026	34.81	34.83	34.00	34.00	33.47	-5.53%	1,501
May 4, 2026	35.99	35.99	35.99	35.99	35.42	4.74%	298
May 1, 2026	34.36	34.36	34.36	34.36	33.82	0.15%	459
Apr 30, 2026	34.31	34.31	34.31	34.31	33.77	-2.76%	406
Apr 28, 2026	35.28	35.28	35.28	35.28	34.73	2.03%	263
Apr 27, 2026	35.99	35.99	33.93	34.58	34.04	1.11%	1,697
Apr 23, 2026	34.00	34.20	34.00	34.20	33.66	-4.34%	7,013
Apr 22, 2026	34.62	35.75	34.62	35.75	35.19	8.96%	933
Apr 21, 2026	34.14	34.85	32.81	32.81	32.29	-4.90%	4,423
Apr 17, 2026	34.50	34.50	34.50	34.50	33.96	-7.41%	4,211
Apr 16, 2026	37.26	37.26	37.26	37.26	36.67	8.11%	514
Apr 15, 2026	34.46	34.46	34.46	34.46	33.92	5.52%	697
Apr 14, 2026	36.62	36.66	32.66	32.66	32.15	-5.44%	1,422
Apr 13, 2026	34.77	34.77	34.54	34.54	34.00	0.19%	2,571
Apr 10, 2026	36.22	36.28	34.48	34.48	33.93	4.47%	821
Apr 9, 2026	33.61	33.61	31.27	33.00	32.48	6.25%	551
Apr 7, 2026	31.06	31.06	31.06	31.06	30.57	-6.13%	1,422