The highest closing price for ERX last month was $59.81, on Friday. It was down 0.7% for the month. The latest price is $55.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $56.95 | $56.95 | $55.45 | $56.37 | 1,031,409 |
September 29 2025 | $59.11 | $59.11 | $56.98 | $57.60 | 463,400 |
September 26 2025 | $58.86 | $60.96 | $58.86 | $59.81 | 399,100 |
September 25 2025 | $57.68 | $58.84 | $57.37 | $58.67 | 269,500 |
September 24 2025 | $56.99 | $58.75 | $56.99 | $57.72 | 352,800 |
September 23 2025 | $54.81 | $57.45 | $54.81 | $56.24 | 665,100 |
September 22 2025 | $54.07 | $54.90 | $53.71 | $54.44 | 183,400 |
September 19 2025 | $55.86 | $55.86 | $54.17 | $54.54 | 194,600 |
September 18 2025 | $56.50 | $56.70 | $55.21 | $55.97 | 296,800 |
September 17 2025 | $56.02 | $57.18 | $55.53 | $56.37 | 270,400 |
September 16 2025 | $54.79 | $56.48 | $54.79 | $56.16 | 449,800 |
September 15 2025 | $54.94 | $55.17 | $54.14 | $54.35 | 185,500 |
September 12 2025 | $55.76 | $56.33 | $54.67 | $54.67 | 136,300 |
September 11 2025 | $54.64 | $55.63 | $54.17 | $55.34 | 230,700 |
September 10 2025 | $53.78 | $55.43 | $53.54 | $55.43 | 441,700 |
September 09 2025 | $53.55 | $55.01 | $53.46 | $53.57 | 493,900 |
September 08 2025 | $53.60 | $54.02 | $52.10 | $53.05 | 547,700 |
September 05 2025 | $54.49 | $54.86 | $52.73 | $53.25 | 436,600 |
September 04 2025 | $54.68 | $55.88 | $54.31 | $55.40 | 242,000 |
September 03 2025 | $56.15 | $57.32 | $54.37 | $54.74 | 396,500 |
September 02 2025 | $56.76 | $57.48 | $56.01 | $57.24 | 438,300 |
Daily pricing data for ERX dates back to 11/6/2008, and may be incomplete.
