East Resources Acquisitio... (ERES)
NASDAQ: ERES
· Real-Time Price · USD
10.85
0.82 (8.18%)
At close: Jul 03, 2023, 7:00 PM
ERES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2023 | 10.47 | 11.27 | 10.42 | 10.85 | 10.85 | 8.18% | 108,427 |
| Jun 30, 2023 | 9.88 | 10.45 | 9.68 | 10.03 | 10.03 | 3.30% | 24,080 |
| Jun 29, 2023 | 11.02 | 11.10 | 9.67 | 9.71 | 9.71 | -11.73% | 140,475 |
| Jun 28, 2023 | 10.20 | 11.43 | 10.05 | 11.00 | 11.00 | 12.24% | 52,290 |
| Jun 27, 2023 | 9.70 | 10.00 | 9.59 | 9.80 | 9.80 | -1.31% | 12,187 |
| Jun 26, 2023 | 9.52 | 10.28 | 9.52 | 9.93 | 9.93 | -3.22% | 22,585 |
| Jun 23, 2023 | 10.34 | 10.44 | 10.26 | 10.26 | 10.26 | -1.16% | 34,371 |
| Jun 22, 2023 | 10.34 | 10.38 | 10.34 | 10.38 | 10.38 | 0.10% | 2,493 |
| Jun 21, 2023 | 10.38 | 10.38 | 10.37 | 10.37 | 10.37 | -1.98% | 1,410 |
| Jun 20, 2023 | 10.52 | 10.65 | 10.38 | 10.58 | 10.58 | -1.31% | 37,006 |
| Jun 16, 2023 | 10.50 | 10.88 | 10.48 | 10.72 | 10.72 | 2.29% | 81,243 |
| Jun 15, 2023 | 10.48 | 10.48 | 10.47 | 10.48 | 10.48 | 0.48% | 2,331 |
| Jun 14, 2023 | 10.43 | 10.43 | 10.42 | 10.43 | 10.43 | 0.68% | 5,231 |
| Jun 13, 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.86% | 366 |
| Jun 12, 2023 | 10.44 | 10.45 | 10.43 | 10.45 | 10.45 | 0.77% | 9,140 |
| Jun 9, 2023 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.00% | 0 |
| Jun 8, 2023 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.00% | 0 |
| Jun 7, 2023 | 10.38 | 10.38 | 10.37 | 10.37 | 10.37 | 0.48% | 527 |
| Jun 6, 2023 | 10.30 | 10.33 | 10.30 | 10.32 | 10.32 | 0.29% | 12,772 |
| Jun 5, 2023 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.00% | 0 |