NYSE : EROC
ERock, Inc. — Price history
Industrials · Specialty Industrial Machinery · United States
Last price 8.35 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.28B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ERock, Inc. (EROC) closed at 7.98 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 8.51 | 8.69 | 7.88 | 7.98 | 498,126 | -4.43% |
| 2026-10-30 | 8.5 | 8.61 | 8.03 | 8.35 | 1,639,321 | -6.91% |
| 2026-10-29 | 8.75 | 9.3 | 8.75 | 8.97 | 1,440,190 | -0.33% |
| 2026-10-28 | 9.3 | 9.33 | 8.85 | 9 | 2,297,064 | -2.39% |
| 2026-10-27 | 8.73 | 9.28 | 8.57 | 9.22 | 2,297,669 | +9.11% |
| 2026-10-26 | 7.91 | 8.7 | 7.885 | 8.45 | 3,019,008 | +5.76% |
| 2026-10-23 | 8.28 | 8.3 | 7.65 | 7.99 | 2,515,212 | -3.50% |
| 2026-10-22 | 8.94 | 9.08 | 8.18 | 8.28 | 4,366,628 | -12.01% |
| 2026-10-21 | 8.96 | 9.56 | 8.62 | 9.41 | 4,626,234 | +8.79% |
| 2026-10-20 | 8.72 | 8.95 | 8.3 | 8.65 | 2,318,141 | -2.70% |
| 2026-10-19 | 9.82 | 9.875 | 8.735 | 8.89 | 2,281,181 | -4.31% |
| 2026-10-16 | 9.71 | 9.91 | 9.13 | 9.29 | 2,745,455 | -6.63% |
| 2026-10-15 | 9.41 | 9.96 | 9.13 | 9.95 | 3,500,811 | +0.20% |
| 2026-10-14 | 11.1 | 11.115 | 9.74 | 9.93 | 6,324,417 | -14.10% |
| 2026-10-13 | 11.38 | 11.93 | 11.06 | 11.56 | 3,407,625 | -1.37% |
| 2026-10-12 | 11.8 | 12.275 | 11.44 | 11.72 | 1,941,346 | -1.92% |
| 2026-10-09 | 12.29 | 12.59 | 11.63 | 11.95 | 1,941,727 | -2.13% |
| 2026-10-08 | 13.09 | 13.09 | 11.69 | 12.21 | 3,551,838 | -6.65% |
| 2026-10-07 | 13.3 | 13.68 | 12.885 | 13.08 | 2,297,409 | -4.11% |
| 2026-10-06 | 12.6 | 14.39 | 12.597 | 13.64 | 4,830,354 | +10.09% |
| 2026-10-05 | 12.55 | 12.819 | 11.69 | 12.39 | 2,285,140 | -2.06% |
| 2026-10-02 | 12.535 | 13.07 | 12.18 | 12.65 | 2,524,494 | +4.12% |
| 2026-10-01 | 12.35 | 12.62 | 11.72 | 12.15 | 2,442,990 | -0.90% |
| 2026-09-30 | 12.45 | 13 | 11.86 | 12.26 | 2,495,331 | +0.99% |
| 2026-09-29 | 12.45 | 12.68 | 11.9 | 12.14 | 1,948,666 | +2.19% |
| 2026-09-28 | 12.52 | 12.66 | 11.75 | 11.88 | 1,578,392 | -5.71% |
| 2026-09-25 | 12.2 | 13.3 | 12.03 | 12.6 | 2,271,002 | +4.48% |
| 2026-09-24 | 12.19 | 12.26 | 11.75 | 12.06 | 1,629,874 | -3.67% |
| 2026-09-23 | 12.815 | 13.05 | 12.41 | 12.52 | 1,474,316 | -2.42% |
| 2026-09-22 | 13.57 | 13.57 | 12.68 | 12.83 | 2,775,363 | -4.11% |
| 2026-09-21 | 13.45 | 13.8 | 13.1 | 13.38 | 2,163,310 | +2.22% |
| 2026-09-18 | 13 | 13.38 | 12.347 | 13.09 | 6,970,876 | +1.47% |
| 2026-09-17 | 12.64 | 13.4 | 12.64 | 12.9 | 2,853,421 | +5.65% |
| 2026-09-16 | 11.25 | 12.3 | 11.05 | 12.21 | 3,312,995 | +10.60% |
| 2026-09-15 | 11.32 | 11.69 | 11.02 | 11.04 | 1,974,515 | -1.95% |
| 2026-09-14 | 11.8 | 11.929 | 11.11 | 11.26 | 3,542,319 | -11.34% |
| 2026-09-11 | 12.16 | 13.35 | 12.15 | 12.7 | 3,440,951 | +6.99% |
| 2026-09-10 | 12.68 | 13.29 | 11.82 | 11.87 | 1,950,047 | -6.31% |
| 2026-09-09 | 13.72 | 14.15 | 12.56 | 12.67 | 2,528,880 | -7.79% |
| 2026-09-08 | 12.7 | 14 | 12.5 | 13.74 | 4,295,242 | +11.44% |
| 2026-09-04 | 11.68 | 12.35 | 11.6 | 12.33 | 1,554,201 | +5.29% |
| 2026-09-03 | 11.37 | 11.84 | 10.85 | 11.71 | 1,880,532 | +4.46% |
| 2026-09-02 | 11.31 | 11.55 | 10.71 | 11.21 | 1,739,913 | -1.75% |
| 2026-09-01 | 11.48 | 11.545 | 11.13 | 11.41 | 1,288,279 | -3.31% |
| 2026-08-31 | 12.16 | 12.222 | 11.57 | 11.8 | 1,677,716 | -4.14% |
| 2026-08-28 | 13.1 | 13.37 | 12.14 | 12.31 | 2,098,926 | -6.95% |
| 2026-08-27 | 13.4 | 13.5 | 12.45 | 13.23 | 1,726,024 | +1.85% |
| 2026-08-26 | 13 | 13.88 | 12.9 | 12.99 | 1,676,368 | +0.31% |
| 2026-08-25 | 13.65 | 13.82 | 12.94 | 12.95 | 1,734,565 | -1.30% |
| 2026-08-24 | 13.98 | 13.98 | 13.01 | 13.12 | 1,486,031 | -7.15% |
| 2026-08-21 | 13.35 | 14.46 | 13.308 | 14.13 | 2,802,457 | +8.61% |
| 2026-08-20 | 14.14 | 14.43 | 12.68 | 13.01 | 3,750,077 | -9.40% |
| 2026-08-19 | 15.87 | 16.27 | 14 | 14.36 | 3,579,831 | -5.65% |
| 2026-08-18 | 17.12 | 17.299 | 15.114 | 15.22 | 3,529,957 | -12.53% |
| 2026-08-17 | 17.15 | 17.75 | 16.56 | 17.4 | 5,026,801 | +4.07% |
| 2026-08-14 | 16.05 | 16.97 | 15.55 | 16.72 | 4,834,249 | +6.77% |
| 2026-08-13 | 14.91 | 16.91 | 14.38 | 15.66 | 11,309,160 | +13.31% |
| 2026-08-12 | 13.12 | 14.28 | 12.734 | 13.82 | 5,988,665 | +22.84% |
| 2026-08-11 | 10.68 | 11.41 | 10.3 | 11.25 | 3,122,025 | +7.04% |
| 2026-08-10 | 10.73 | 11.11 | 10.51 | 10.51 | 1,928,644 | -0.76% |
| 2026-08-07 | 10.4 | 10.79 | 9.81 | 10.59 | 1,329,540 | +1.73% |
| 2026-08-06 | 10.75 | 10.84 | 10.09 | 10.41 | 1,121,011 | -2.98% |
| 2026-08-05 | 11.5 | 11.65 | 10.5 | 10.73 | 1,333,381 | -6.70% |
| 2026-08-04 | 11.28 | 11.88 | 11.01 | 11.5 | 1,985,164 | +4.93% |
| 2026-08-03 | 10.31 | 11.31 | 10.13 | 10.96 | 987,072 | +6.82% |
| 2026-07-31 | 10.78 | 11.245 | 9.52 | 10.26 | 2,189,871 | +3.85% |
| 2026-07-30 | 9.2 | 10.375 | 9.19 | 9.88 | 2,770,278 | +9.90% |
| 2026-07-29 | 9.75 | 10.09 | 8.88 | 8.99 | 1,868,580 | -10.99% |
| 2026-07-28 | 10.44 | 10.445 | 9.82 | 10.1 | 1,110,140 | -5.70% |
| 2026-07-27 | 10.83 | 11.28 | 9.96 | 10.71 | 882,653 | -2.19% |
| 2026-07-24 | 11.81 | 11.91 | 10.81 | 10.95 | 978,855 | -8.21% |
| 2026-07-23 | 12.12 | 12.66 | 11.62 | 11.93 | 1,283,096 | -3.17% |
| 2026-07-22 | 13.2 | 13.59 | 12.18 | 12.32 | 1,504,795 | -7.30% |
| 2026-07-21 | 11.83 | 13.9 | 11.8 | 13.29 | 1,665,249 | +12.82% |
| 2026-07-20 | 11.22 | 12.24 | 11.165 | 11.78 | 1,293,425 | +8.97% |
| 2026-07-17 | 10.26 | 10.97 | 10.03 | 10.81 | 2,286,520 | +6.50% |
| 2026-07-16 | 11.86 | 12 | 10.075 | 10.15 | 1,923,222 | -15.84% |
| 2026-07-15 | 12.27 | 12.54 | 11.79 | 12.06 | 1,066,154 | -2.74% |
| 2026-07-14 | 12.23 | 12.66 | 12.02 | 12.4 | 945,219 | +2.39% |
| 2026-07-13 | 13.43 | 13.605 | 11.91 | 12.11 | 1,487,473 | -9.29% |
| 2026-07-10 | 13.8 | 13.85 | 13.11 | 13.35 | 970,085 | -2.98% |
| 2026-07-09 | 13.22 | 14.29 | 13.1 | 13.76 | 1,392,191 | +5.12% |
| 2026-07-08 | 13.06 | 13.52 | 12.76 | 13.09 | 1,143,896 | -1.73% |
| 2026-07-07 | 14.28 | 14.28 | 12.86 | 13.32 | 1,135,558 | -6.59% |
| 2026-07-06 | 16 | 16.05 | 14.2 | 14.26 | 1,779,802 | -7.82% |
| 2026-07-02 | 15.16 | 16.17 | 15.16 | 15.47 | 1,493,637 | +0.72% |
| 2026-07-01 | 14.3 | 15.74 | 13.96 | 15.36 | 2,454,142 | +5.93% |
| 2026-06-30 | 14.31 | 15.22 | 13.75 | 14.5 | 1,791,703 | +4.54% |
| 2026-06-29 | 13.8 | 14.2 | 13.02 | 13.87 | 2,537,120 | +0.80% |
| 2026-06-26 | 14.54 | 14.75 | 13.5 | 13.76 | 2,186,462 | -6.65% |
| 2026-06-25 | 15.36 | 15.913 | 14.56 | 14.74 | 1,019,170 | -3.28% |
| 2026-06-24 | 16.75 | 17.23 | 15.09 | 15.24 | 1,331,070 | -10.35% |
| 2026-06-23 | 16.94 | 17.15 | 15.955 | 17 | 940,288 | -0.99% |
| 2026-06-22 | 16.5 | 17.98 | 16.15 | 17.17 | 1,891,329 | +5.08% |
| 2026-06-18 | 15.15 | 16.5 | 14.99 | 16.34 | 1,496,377 | +7.08% |
| 2026-06-17 | 15.3 | 15.87 | 14.5 | 15.26 | 2,271,834 | -0.26% |
| 2026-06-16 | 16 | 16 | 14.77 | 15.3 | 5,732,378 | -5.20% |
| 2026-06-15 | 17.32 | 18.3 | 16.13 | 16.14 | 3,913,184 | -4.78% |
| 2026-06-12 | 18.05 | 18.33 | 15.81 | 16.95 | 7,233,493 | -5.41% |
| 2026-06-11 | 18.15 | 19.4 | 17.56 | 17.92 | 4,667,667 | -4.43% |