ERX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	50.83	51.87	50.43	51.87	51.87	2.31%	289,256
Aug 12, 2025	50.41	51.56	50.16	50.70	50.70	0.88%	256,188
Aug 11, 2025	51.23	51.68	50.06	50.26	50.26	-1.55%	266,300
Aug 8, 2025	50.91	51.93	50.40	51.05	51.05	1.25%	383,592
Aug 7, 2025	51.43	52.55	50.30	50.42	50.42	-0.81%	527,325
Aug 6, 2025	52.40	53.06	50.52	50.83	50.83	-1.80%	444,924
Aug 5, 2025	51.62	51.91	50.38	51.76	51.76	0.23%	273,153
Aug 4, 2025	51.63	52.47	51.17	51.64	51.64	-0.63%	363,888
Aug 1, 2025	53.51	53.61	51.35	51.97	51.97	-3.69%	526,030
Jul 31, 2025	53.57	55.15	53.40	53.96	53.96	-1.01%	439,548
Jul 30, 2025	55.61	55.61	53.85	54.51	54.51	-2.80%	349,239
Jul 29, 2025	55.28	56.15	54.91	56.08	56.08	1.83%	470,988
Jul 28, 2025	54.52	55.27	54.47	55.07	55.07	2.09%	488,757
Jul 25, 2025	54.42	54.55	53.34	53.94	53.94	-0.63%	287,181
Jul 24, 2025	53.32	54.39	52.79	54.28	54.28	1.31%	496,237
Jul 23, 2025	52.27	53.58	52.10	53.58	53.58	3.18%	486,616
Jul 22, 2025	51.37	52.49	51.25	51.93	51.93	0.83%	544,322
Jul 21, 2025	52.61	52.76	51.27	51.50	51.50	-2.04%	531,225
Jul 18, 2025	54.17	54.69	52.15	52.57	52.57	-1.57%	525,018
Jul 17, 2025	52.50	53.56	52.00	53.41	53.41	1.17%	300,541
Jul 16, 2025	53.70	54.18	52.42	52.79	52.79	-1.68%	342,853
Jul 15, 2025	55.16	55.58	53.60	53.69	53.69	-3.02%	620,417
Jul 14, 2025	56.33	56.33	54.76	55.36	55.36	-2.14%	818,108
Jul 11, 2025	55.86	56.96	55.53	56.57	56.57	0.87%	379,082
Jul 10, 2025	54.90	56.15	54.23	56.08	56.08	1.56%	421,743
Jul 9, 2025	55.64	55.97	54.94	55.22	55.22	-1.16%	661,896
Jul 8, 2025	52.90	56.22	52.90	55.87	55.87	5.45%	815,321
Jul 7, 2025	53.46	53.95	51.91	52.98	52.98	-2.25%	344,932
Jul 3, 2025	53.89	54.41	53.55	54.20	54.20	0.54%	281,601
Jul 2, 2025	52.99	54.12	51.94	53.91	53.91	3.08%	384,487
Jul 1, 2025	51.52	52.66	50.61	52.30	52.30	1.81%	314,839
Jun 30, 2025	51.54	52.03	51.12	51.37	51.37	-1.21%	263,120
Jun 27, 2025	52.59	52.59	51.41	52.00	52.00	-1.08%	562,310
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