ERX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	52.59	52.59	51.41	52.00	52.00	-1.08%	562,025
Jun 26, 2025	51.35	52.79	51.09	52.57	52.57	2.90%	565,278
Jun 25, 2025	51.51	51.83	50.80	51.09	51.09	-0.95%	293,932
Jun 24, 2025	51.24	52.69	51.21	51.58	51.58	-3.30%	1,190,183
Jun 23, 2025	57.81	57.81	52.88	53.34	53.01	-4.89%	1,147,325
Jun 20, 2025	55.58	56.48	55.19	56.08	55.73	1.80%	558,827
Jun 18, 2025	56.45	56.79	54.82	55.09	54.75	-1.47%	788,586
Jun 17, 2025	55.87	56.63	55.07	55.91	55.56	2.01%	723,751
Jun 16, 2025	54.96	55.95	54.00	54.81	54.47	-0.67%	1,113,994
Jun 13, 2025	55.48	55.69	53.77	55.18	54.84	3.53%	1,134,099
Jun 12, 2025	52.49	53.33	51.73	53.30	52.97	0.68%	505,441
Jun 11, 2025	52.15	53.10	51.13	52.94	52.61	2.88%	450,892
Jun 10, 2025	50.60	52.10	50.60	51.46	51.14	3.58%	520,208
Jun 9, 2025	49.84	50.71	49.11	49.68	49.37	0.51%	382,621
Jun 6, 2025	48.64	49.81	48.42	49.43	49.12	3.52%	364,805
Jun 5, 2025	48.45	48.45	47.50	47.75	47.45	-0.27%	357,201
Jun 4, 2025	49.78	50.50	47.74	47.88	47.58	-3.97%	497,054
Jun 3, 2025	48.56	50.38	47.84	49.86	49.55	2.49%	362,670
Jun 2, 2025	49.17	49.32	47.59	48.65	48.35	2.68%	514,474
May 30, 2025	47.63	47.92	46.67	47.38	47.09	-1.66%	416,410
May 29, 2025	47.82	48.30	47.18	48.18	47.88	1.20%	349,172
May 28, 2025	49.49	49.54	47.38	47.61	47.31	-2.56%	351,406
May 27, 2025	48.57	48.97	47.97	48.86	48.56	1.81%	306,571
May 23, 2025	47.00	48.26	46.83	47.99	47.69	0.38%	353,339
May 22, 2025	47.71	48.22	46.60	47.81	47.51	-0.73%	303,708
May 21, 2025	49.39	49.54	48.12	48.16	47.86	-3.76%	417,014
May 20, 2025	50.91	51.08	49.90	50.04	49.73	-1.81%	237,099
May 19, 2025	51.49	51.52	50.21	50.96	50.64	-2.39%	248,962
May 16, 2025	52.55	52.70	51.25	52.21	51.89	-0.46%	184,410
May 15, 2025	50.84	52.55	50.49	52.45	52.12	0.77%	237,313
May 14, 2025	52.16	52.42	51.67	52.05	51.73	-1.10%	213,268
May 13, 2025	51.77	53.50	51.48	52.63	52.30	2.73%	293,963
May 12, 2025	52.28	52.77	50.52	51.23	50.91	5.09%	377,691
May 9, 2025	49.00	49.27	48.00	48.75	48.45	1.84%	220,832
May 8, 2025	47.38	49.10	47.38	47.87	47.57	2.66%	364,878
May 7, 2025	47.04	47.05	45.91	46.63	46.34	0.32%	267,940
May 6, 2025	46.94	47.35	46.05	46.48	46.19	-0.19%	296,290
May 5, 2025	47.05	47.16	46.01	46.57	46.28	-3.58%	307,540
May 2, 2025	48.03	48.79	46.42	48.30	48.00	2.85%	405,130
May 1, 2025	46.02	48.14	46.02	46.96	46.67	0.88%	458,778
Apr 30, 2025	47.72	47.80	45.43	46.55	46.26	-5.23%	542,223
Apr 29, 2025	48.60	49.61	48.29	49.12	48.82	-0.69%	122,334
Apr 28, 2025	48.79	49.82	48.68	49.46	49.15	1.23%	112,529
Apr 25, 2025	48.36	48.93	47.85	48.86	48.56	-0.16%	246,486
Apr 24, 2025	48.35	49.37	47.68	48.94	48.64	2.90%	288,120
Apr 23, 2025	48.81	49.59	47.04	47.56	47.26	-0.34%	459,903
Apr 22, 2025	46.40	48.44	46.25	47.72	47.42	5.04%	304,104
Apr 21, 2025	46.66	46.67	44.44	45.43	45.15	-5.29%	197,955
Apr 17, 2025	46.66	49.45	46.66	47.97	47.67	4.46%	512,713
Apr 16, 2025	45.70	47.48	45.53	45.92	45.63	1.39%	288,192