ERC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	9.41	9.44	9.39	9.42	9.42	0.21%	52,954
Feb 13, 2026	9.40	9.44	9.37	9.40	9.40	0.21%	67,174
Feb 12, 2026	9.46	9.49	9.37	9.38	9.38	-1.26%	167,197
Feb 11, 2026	9.54	9.54	9.48	9.50	9.43	-0.11%	85,461
Feb 10, 2026	9.53	9.56	9.49	9.51	9.44	-	104,046
Feb 9, 2026	9.44	9.51	9.42	9.51	9.44	0.96%	125,010
Feb 6, 2026	9.47	9.48	9.36	9.42	9.35	-0.21%	113,203
Feb 5, 2026	9.43	9.46	9.41	9.44	9.37	0.11%	115,320
Feb 4, 2026	9.43	9.48	9.41	9.43	9.36	0.11%	110,204
Feb 3, 2026	9.41	9.44	9.37	9.42	9.35	0.21%	150,655
Feb 2, 2026	9.45	9.45	9.39	9.40	9.33	-0.42%	226,693
Jan 30, 2026	9.39	9.44	9.39	9.44	9.37	-	90,438
Jan 29, 2026	9.47	9.47	9.40	9.44	9.37	-0.21%	148,065
Jan 28, 2026	9.41	9.46	9.41	9.46	9.39	0.64%	75,275
Jan 27, 2026	9.39	9.43	9.39	9.40	9.33	-0.05%	57,000
Jan 26, 2026	9.44	9.44	9.39	9.41	9.33	-0.16%	40,589
Jan 23, 2026	9.40	9.42	9.40	9.42	9.35	0.11%	65,212
Jan 22, 2026	9.40	9.41	9.38	9.41	9.34	0.32%	74,970
Jan 21, 2026	9.34	9.39	9.34	9.38	9.31	0.43%	95,524
Jan 20, 2026	9.32	9.36	9.30	9.34	9.27	-	89,273
Jan 16, 2026	9.38	9.40	9.33	9.34	9.27	-0.43%	89,220
Jan 15, 2026	9.35	9.40	9.33	9.38	9.31	0.54%	275,126
Jan 14, 2026	9.36	9.37	9.31	9.33	9.26	-0.11%	127,237
Jan 13, 2026	9.36	9.37	9.32	9.34	9.27	0.21%	73,275
Jan 12, 2026	9.29	9.32	9.20	9.32	9.25	-0.53%	104,811
Jan 9, 2026	9.36	9.39	9.34	9.37	9.23	0.21%	93,421
Jan 8, 2026	9.34	9.38	9.34	9.35	9.21	-0.21%	80,577
Jan 7, 2026	9.39	9.41	9.35	9.37	9.23	-	193,819
Jan 6, 2026	9.32	9.37	9.31	9.37	9.23	0.64%	84,939
Jan 5, 2026	9.33	9.33	9.30	9.31	9.17	-	117,607
Jan 2, 2026	9.37	9.37	9.27	9.31	9.17	0.11%	121,947
Dec 31, 2025	9.40	9.40	9.25	9.30	9.16	-0.64%	667,017
Dec 30, 2025	9.38	9.39	9.35	9.36	9.22	0.21%	115,569
Dec 29, 2025	9.40	9.41	9.34	9.34	9.20	-0.64%	115,361
Dec 26, 2025	9.39	9.40	9.37	9.40	9.26	0.32%	74,356
Dec 24, 2025	9.37	9.41	9.32	9.37	9.23	0.43%	95,189
Dec 23, 2025	9.36	9.38	9.32	9.33	9.19	-0.21%	53,063
Dec 22, 2025	9.33	9.38	9.32	9.35	9.21	0.86%	114,970
Dec 19, 2025	9.29	9.35	9.27	9.27	9.13	0.11%	59,311
Dec 18, 2025	9.30	9.31	9.25	9.26	9.12	-0.43%	105,350
Dec 17, 2025	9.35	9.37	9.28	9.30	9.16	-0.11%	52,633
Dec 16, 2025	9.39	9.42	9.31	9.31	9.17	-1.06%	66,325
Dec 15, 2025	9.42	9.42	9.38	9.41	9.27	0.43%	78,673
Dec 12, 2025	9.37	9.39	9.35	9.37	9.23	-0.32%	55,219
Dec 11, 2025	9.37	9.43	9.32	9.40	9.26	-0.74%	110,711
Dec 10, 2025	9.45	9.49	9.42	9.47	9.25	0.74%	136,937
Dec 9, 2025	9.37	9.48	9.37	9.40	9.19	0.21%	162,170
Dec 8, 2025	9.38	9.40	9.35	9.38	9.17	-0.42%	130,802
Dec 5, 2025	9.45	9.45	9.39	9.42	9.21	-0.21%	131,887
Dec 4, 2025	9.43	9.44	9.39	9.44	9.22	0.53%	171,058