ERIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	10.16	10.20	10.09	10.10	10.10	-0.30%	4,272,391
Sep 3, 2026	10.12	10.17	10.05	10.13	10.13	0.90%	5,544,159
Sep 2, 2026	9.96	10.06	9.92	10.04	10.04	-0.20%	6,777,715
Sep 1, 2026	10.10	10.13	10.00	10.06	10.06	-0.30%	9,136,733
Aug 31, 2026	10.03	10.11	10.00	10.09	10.09	1.41%	5,351,831
Aug 28, 2026	10.09	10.10	9.90	9.95	9.95	-1.29%	5,888,665
Aug 27, 2026	10.13	10.15	9.98	10.08	10.08	0.20%	20,537,159
Aug 26, 2026	10.25	10.25	9.96	10.06	10.06	-3.08%	19,802,665
Aug 25, 2026	10.28	10.39	10.25	10.38	10.38	2.17%	3,435,350
Aug 24, 2026	10.18	10.23	10.13	10.16	10.16	-0.59%	4,933,687
Aug 21, 2026	10.20	10.23	10.14	10.22	10.22	1.09%	3,359,012
Aug 20, 2026	10.13	10.19	10.10	10.11	10.11	-0.39%	5,121,397
Aug 19, 2026	10.24	10.25	10.12	10.15	10.15	0.59%	5,265,923
Aug 18, 2026	10.14	10.23	10.08	10.09	10.09	-0.79%	4,066,095
Aug 17, 2026	10.26	10.27	10.16	10.17	10.17	-0.97%	7,479,912
Aug 14, 2026	10.18	10.31	10.14	10.27	10.27	-	11,412,879
Aug 13, 2026	10.26	10.33	10.19	10.27	10.27	0.88%	6,209,302
Aug 12, 2026	10.34	10.36	10.16	10.18	10.18	1.09%	7,421,316
Aug 11, 2026	10.06	10.14	10.02	10.07	10.07	0.90%	16,346,526
Aug 10, 2026	10.11	10.11	9.97	9.98	9.98	-1.67%	11,641,797
Aug 7, 2026	10.24	10.28	10.09	10.15	10.15	-0.10%	5,246,225
Aug 6, 2026	10.08	10.23	10.03	10.16	10.16	0.99%	10,551,477
Aug 5, 2026	10.31	10.31	10.06	10.06	10.06	-2.04%	12,187,676
Aug 4, 2026	10.23	10.34	10.20	10.27	10.27	1.88%	10,158,955
Aug 3, 2026	9.97	10.09	9.96	10.08	10.08	2.75%	11,922,515
Jul 31, 2026	9.82	9.87	9.72	9.81	9.81	0.41%	12,841,929
Jul 30, 2026	9.91	9.93	9.69	9.77	9.77	-0.20%	10,408,960
Jul 29, 2026	9.90	10.00	9.77	9.79	9.79	-1.81%	15,933,178
Jul 28, 2026	9.62	10.01	9.58	9.97	9.97	3.10%	36,079,780
Jul 27, 2026	9.61	9.70	9.53	9.67	9.67	3.53%	12,992,795
Jul 24, 2026	9.37	9.41	9.28	9.34	9.34	0.32%	13,970,910
Jul 23, 2026	9.36	9.44	9.28	9.31	9.31	-1.90%	9,361,090
Jul 22, 2026	9.50	9.57	9.47	9.49	9.49	-1.04%	11,473,576
Jul 21, 2026	9.59	9.65	9.53	9.59	9.59	-	12,737,997
Jul 20, 2026	9.78	9.82	9.57	9.59	9.59	-2.34%	12,641,198
Jul 17, 2026	9.83	9.95	9.78	9.82	9.82	-0.71%	17,534,015
Jul 16, 2026	10.00	10.02	9.84	9.89	9.89	-1.79%	21,384,900
Jul 15, 2026	10.33	10.33	9.97	10.07	10.07	-0.69%	21,563,546
Jul 14, 2026	10.51	10.64	10.07	10.14	10.14	-13.48%	39,448,216
Jul 13, 2026	11.52	11.83	11.42	11.72	11.72	3.26%	32,343,018
Jul 10, 2026	11.39	11.49	11.29	11.35	11.35	-1.99%	9,897,337
Jul 9, 2026	11.23	11.66	11.21	11.58	11.58	4.89%	18,151,707
Jul 8, 2026	10.73	11.08	10.72	11.04	11.04	2.03%	18,474,804
Jul 7, 2026	10.96	11.07	10.78	10.82	10.82	-0.64%	9,926,965
Jul 6, 2026	11.06	11.08	10.87	10.89	10.89	0.93%	10,831,375
Jul 2, 2026	10.98	11.09	10.72	10.79	10.79	-0.74%	8,791,965
Jul 1, 2026	10.82	10.93	10.80	10.87	10.87	-2.51%	8,229,558
Jun 30, 2026	11.13	11.20	11.07	11.15	11.15	-	5,617,352
Jun 29, 2026	11.02	11.15	10.86	11.15	11.15	1.73%	6,714,310
Jun 26, 2026	11.00	11.04	10.89	10.96	10.96	-0.90%	7,455,646