ERNXY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	35.96	36.75	35.96	36.75	36.75	0.14%	1,753
Sep 22, 2026	36.70	36.70	36.70	36.70	36.70	2.23%	2,391
Sep 21, 2026	36.29	36.29	35.90	35.90	35.90	-1.53%	952
Sep 18, 2026	36.46	36.46	36.46	36.46	36.46	3.08%	620
Sep 17, 2026	37.01	37.01	35.37	35.37	35.37	0.80%	1,158
Sep 16, 2026	35.09	35.09	35.09	35.09	35.09	-3.85%	746
Sep 15, 2026	36.77	36.77	35.99	36.50	36.50	-6.18%	9,284
Sep 14, 2026	38.90	38.90	38.90	38.90	38.90	6.52%	141
Sep 11, 2026	36.66	36.66	36.50	36.52	36.52	-1.56%	677
Sep 10, 2026	37.02	37.10	37.02	37.10	37.10	7.01%	365
Sep 9, 2026	34.86	34.86	34.67	34.67	34.67	-5.53%	793
Sep 8, 2026	37.00	37.00	34.95	36.70	36.70	-1.21%	1,628
Sep 4, 2026	37.15	37.15	37.15	37.15	37.15	2.54%	123
Sep 3, 2026	36.23	36.23	36.23	36.23	36.23	0.98%	518
Sep 2, 2026	35.88	35.88	35.88	35.88	35.88	-6.27%	697
Aug 31, 2026	35.26	38.28	35.26	38.28	38.28	-1.82%	595
Aug 28, 2026	38.99	38.99	38.99	38.99	38.99	1.27%	178
Aug 27, 2026	35.73	38.50	35.73	38.50	38.50	4.05%	533
Aug 26, 2026	37.00	37.00	35.01	37.00	37.00	-0.60%	879
Aug 25, 2026	35.75	37.23	35.75	37.23	37.23	0.70%	871
Aug 24, 2026	37.00	38.00	36.97	36.97	36.97	0.18%	1,148
Aug 20, 2026	36.90	36.90	36.90	36.90	36.90	-0.88%	365
Aug 18, 2026	34.81	38.84	34.81	37.23	37.23	0.75%	125,830
Aug 13, 2026	38.00	38.00	35.72	36.95	36.95	-9.19%	1,769
Aug 11, 2026	40.69	40.69	40.69	40.69	40.69	7.08%	648
Aug 10, 2026	38.00	38.00	38.00	38.00	38.00	2.10%	287
Aug 7, 2026	37.22	37.22	37.22	37.22	37.22	6.77%	5,836
Aug 6, 2026	34.86	34.86	34.86	34.86	34.86	-7.85%	316
Aug 5, 2026	37.83	37.83	37.83	37.83	37.83	6.35%	399
Aug 3, 2026	39.18	39.18	35.57	35.57	35.57	2.15%	666
Jul 28, 2026	36.25	36.25	34.43	34.82	34.82	-3.25%	1,049
Jul 27, 2026	36.77	36.77	35.99	35.99	35.99	9.10%	650
Jul 24, 2026	36.35	36.35	32.10	32.99	32.99	-1.77%	879
Jul 23, 2026	33.58	33.58	33.58	33.58	33.58	-3.67%	310
Jul 22, 2026	34.86	34.86	34.86	34.86	34.86	3.24%	264
Jul 20, 2026	33.77	33.77	33.77	33.77	33.77	-1.27%	648
Jul 17, 2026	34.60	34.60	34.20	34.20	34.20	-1.38%	1,525
Jul 16, 2026	34.68	34.68	34.68	34.68	34.68	1.33%	239
Jul 13, 2026	31.71	34.22	31.71	34.22	34.22	1.03%	878
Jul 10, 2026	33.88	33.88	33.88	33.88	33.88	5.14%	754
Jul 9, 2026	32.22	33.27	32.22	32.22	32.22	-6.35%	1,229
Jul 7, 2026	34.41	34.41	34.41	34.41	34.41	0.34%	739
Jul 2, 2026	34.29	34.29	34.29	34.29	34.29	-0.44%	522
Jun 30, 2026	32.60	34.44	32.04	34.44	34.44	8.03%	2,004
Jun 29, 2026	29.79	34.48	29.79	31.88	31.88	-0.06%	2,065
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