NYSE : EROK
EagleRock Land, LLC — Price history
Energy · Oil & Gas Equipment & Services · United States
Last price 19.81 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.61B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
EagleRock Land, LLC (EROK) closed at 18.94 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 | 19.81 | 20 | 18.79 | 18.94 | 254,185 | -4.39% |
| 2026-10-30 | 20.16 | 21.05 | 19.585 | 19.81 | 171,516 | -2.80% |
| 2026-10-29 | 20.57 | 21.28 | 20.14 | 20.38 | 136,777 | -1.69% |
| 2026-10-28 | 19.59 | 20.99 | 19.5 | 20.73 | 233,135 | +6.14% |
| 2026-10-27 | 19.67 | 20.28 | 19.17 | 19.53 | 173,945 | -0.71% |
| 2026-10-26 | 18.26 | 19.96 | 18.2 | 19.67 | 206,081 | +7.84% |
| 2026-10-23 | 18.98 | 19.39 | 18.21 | 18.24 | 345,873 | -4.00% |
| 2026-10-22 | 18.39 | 19.68 | 18.22 | 19 | 461,864 | +3.20% |
| 2026-10-21 | 18.6 | 19.14 | 18.34 | 18.41 | 588,256 | +0.16% |
| 2026-10-20 | 17.73 | 18.46 | 17.38 | 18.38 | 1,006,584 | +5.27% |
| 2026-10-19 | 18 | 18.48 | 16.99 | 17.46 | 209,786 | -0.63% |
| 2026-10-16 | 18.4 | 18.717 | 17.56 | 17.57 | 256,077 | -3.99% |
| 2026-10-15 | 19.12 | 19.23 | 18.3 | 18.3 | 339,066 | -3.68% |
| 2026-10-14 | 20.32 | 20.33 | 18.46 | 19 | 405,129 | -7.18% |
| 2026-10-13 | 21.52 | 21.62 | 19.89 | 20.47 | 362,177 | -5.54% |
| 2026-10-12 | 21.88 | 22.24 | 21.565 | 21.67 | 217,606 | -1.10% |
| 2026-10-09 | 21.61 | 22.115 | 21.535 | 21.91 | 105,091 | +1.53% |
| 2026-10-08 | 21.72 | 21.975 | 21.435 | 21.58 | 197,296 | -0.32% |
| 2026-10-07 | 21.84 | 21.93 | 21.35 | 21.65 | 216,951 | -0.55% |
| 2026-10-06 | 21.87 | 22.402 | 21.49 | 21.77 | 164,339 | +0.83% |
| 2026-10-05 | 21.27 | 22.27 | 21.27 | 21.59 | 175,400 | +1.03% |
| 2026-10-02 | 21.43 | 21.88 | 21.21 | 21.37 | 295,998 | +0.66% |
| 2026-10-01 | 20.65 | 21.9 | 20.65 | 21.23 | 343,794 | +2.07% |
| 2026-09-30 | 20.61 | 21.41 | 20.095 | 20.8 | 330,484 | +2.61% |
| 2026-09-29 | 21.25 | 21.49 | 20.1 | 20.27 | 346,428 | -5.24% |
| 2026-09-28 | 21.96 | 22.055 | 21.345 | 21.39 | 229,811 | -0.83% |
| 2026-09-25 | 21.97 | 22.13 | 21.32 | 21.57 | 161,391 | -2.00% |
| 2026-09-24 | 22.29 | 22.645 | 21.615 | 22.01 | 128,230 | -0.36% |
| 2026-09-23 | 22.62 | 22.82 | 22 | 22.09 | 171,216 | -1.03% |
| 2026-09-22 | 23.29 | 23.84 | 22.19 | 22.32 | 236,511 | -5.50% |
| 2026-09-21 | 23.72 | 24.455 | 23.04 | 23.62 | 127,578 | -0.13% |
| 2026-09-18 | 23.92 | 24.01 | 23.56 | 23.65 | 73,537 | -0.67% |
| 2026-09-17 | 23.81 | 24.265 | 23.7 | 23.81 | 75,510 | -0.33% |
| 2026-09-16 | 24.35 | 24.405 | 23.66 | 23.89 | 95,184 | -2.09% |
| 2026-09-15 | 23.95 | 24.555 | 23.95 | 24.4 | 48,390 | +1.67% |
| 2026-09-14 | 25.11 | 25.71 | 23.95 | 24 | 91,481 | -5.14% |
| 2026-09-11 | 25.14 | 25.745 | 25 | 25.3 | 111,014 | -0.55% |
| 2026-09-10 | 26.55 | 26.56 | 25.29 | 25.44 | 199,995 | -2.94% |
| 2026-09-09 | 26.37 | 26.58 | 25.8 | 26.21 | 96,974 | -0.19% |
| 2026-09-08 | 26.12 | 26.53 | 25.92 | 26.26 | 174,628 | +1.59% |
| 2026-09-04 | 25.79 | 26.05 | 25.41 | 25.85 | 119,922 | +0.15% |
| 2026-09-03 | 25.67 | 26.1 | 25.41 | 25.81 | 131,966 | +0.62% |
| 2026-09-02 | 25.19 | 25.81 | 24.97 | 25.65 | 138,858 | +1.66% |
| 2026-09-01 | 25.72 | 25.72 | 24.71 | 25.23 | 91,039 | -0.67% |
| 2026-08-31 | 24.92 | 25.54 | 24.41 | 25.4 | 133,719 | +3.13% |
| 2026-08-28 | 24.9 | 25.63 | 24.44 | 24.63 | 101,508 | -0.44% |
| 2026-08-27 | 24.49 | 24.9 | 24.21 | 24.74 | 76,849 | +0.61% |
| 2026-08-26 | 25.3 | 25.64 | 24.42 | 24.59 | 112,110 | -3.38% |
| 2026-08-25 | 25.74 | 26.12 | 25.22 | 25.45 | 78,065 | -1.70% |
| 2026-08-24 | 26.8 | 27.16 | 25.5 | 25.89 | 108,891 | -2.67% |
| 2026-08-21 | 26.52 | 27.42 | 26.52 | 26.6 | 164,469 | +1.68% |
| 2026-08-20 | 25.42 | 26.88 | 25.42 | 26.16 | 232,954 | +3.93% |
| 2026-08-19 | 25.81 | 26.16 | 24.8 | 25.17 | 119,600 | -2.44% |
| 2026-08-18 | 25.7 | 26.974 | 25.285 | 25.8 | 171,525 | +0.66% |
| 2026-08-17 | 25.3 | 26.225 | 25.06 | 25.63 | 148,249 | +2.44% |
| 2026-08-14 | 25.37 | 25.37 | 24.26 | 25.02 | 138,518 | -0.75% |
| 2026-08-13 | 24.6 | 25.34 | 23.82 | 25.21 | 168,873 | +3.02% |
| 2026-08-12 | 25.89 | 26.16 | 23.835 | 24.47 | 812,490 | -5.34% |
| 2026-08-11 | 24 | 26.33 | 24 | 25.85 | 424,436 | +6.29% |
| 2026-08-10 | 23.49 | 24.46 | 23.22 | 24.32 | 185,505 | +5.88% |
| 2026-08-07 | 22.64 | 23.57 | 22.64 | 22.97 | 152,853 | -0.56% |
| 2026-08-06 | 22.04 | 23.6 | 22.04 | 23.1 | 278,067 | +4.81% |
| 2026-08-05 | 21.96 | 22.16 | 21.35 | 22.04 | 91,887 | +0.64% |
| 2026-08-04 | 21.88 | 22.045 | 21.33 | 21.9 | 166,385 | -0.90% |
| 2026-08-03 | 22.49 | 22.741 | 21.565 | 22.1 | 99,484 | -1.30% |
| 2026-07-31 | 21.58 | 22.43 | 21.04 | 22.39 | 92,440 | +5.02% |
| 2026-07-30 | 21.03 | 21.74 | 20.865 | 21.32 | 95,640 | +2.45% |
| 2026-07-29 | 20.9 | 21.5 | 20.72 | 20.81 | 163,629 | +0.68% |
| 2026-07-28 | 21.835 | 21.91 | 20.54 | 20.67 | 146,482 | -5.10% |
| 2026-07-27 | 22.14 | 22.335 | 21.75 | 21.78 | 87,105 | -1.67% |
| 2026-07-24 | 22.39 | 22.77 | 22.1 | 22.15 | 232,070 | -0.76% |
| 2026-07-23 | 22.11 | 22.709 | 21.59 | 22.32 | 110,497 | +0.63% |
| 2026-07-22 | 21.15 | 22.69 | 21.01 | 22.18 | 144,287 | +4.97% |
| 2026-07-21 | 20.35 | 21.495 | 20.24 | 21.13 | 254,724 | +4.14% |
| 2026-07-20 | 20.47 | 21.06 | 20.195 | 20.29 | 94,812 | -0.34% |
| 2026-07-17 | 20.75 | 21.24 | 20.127 | 20.36 | 247,473 | -1.40% |
| 2026-07-16 | 21.96 | 22.43 | 20.65 | 20.65 | 193,125 | -4.84% |
| 2026-07-15 | 22.05 | 22.07 | 21.485 | 21.7 | 108,370 | -0.50% |
| 2026-07-14 | 21.98 | 22.45 | 21.4 | 21.81 | 106,659 | +0.37% |
| 2026-07-13 | 21.37 | 21.84 | 21.06 | 21.73 | 105,327 | +2.84% |
| 2026-07-10 | 21.71 | 21.71 | 20.9 | 21.13 | 98,744 | -2.63% |
| 2026-07-09 | 22.12 | 22.13 | 21.46 | 21.7 | 80,959 | -0.78% |
| 2026-07-08 | 21.08 | 22.12 | 20.5 | 21.87 | 112,177 | +4.59% |
| 2026-07-07 | 20.93 | 21.075 | 20.42 | 20.91 | 210,628 | -0.57% |
| 2026-07-06 | 20.37 | 21.24 | 20.11 | 21.03 | 250,774 | +2.54% |
| 2026-07-02 | 21.36 | 21.61 | 20.17 | 20.51 | 204,353 | -3.25% |
| 2026-07-01 | 21.41 | 22 | 20.62 | 21.2 | 495,666 | -0.24% |
| 2026-06-30 | 21.43 | 22.18 | 20.96 | 21.25 | 618,977 | -1.39% |
| 2026-06-29 | 21.17 | 22.365 | 20.8 | 21.55 | 460,336 | +1.79% |
| 2026-06-26 | 20.08 | 21.44 | 20.06 | 21.17 | 198,739 | +5.22% |
| 2026-06-25 | 20.16 | 20.71 | 20.06 | 20.12 | 383,549 | -1.66% |
| 2026-06-24 | 21.45 | 21.45 | 20.37 | 20.46 | 270,792 | -3.08% |
| 2026-06-23 | 20.54 | 21.35 | 20.54 | 21.11 | 89,144 | +0.09% |
| 2026-06-22 | 20.86 | 21.26 | 20.3 | 21.09 | 107,883 | +2.13% |
| 2026-06-18 | 20.65 | 21.11 | 19.75 | 20.65 | 333,766 | +3.30% |
| 2026-06-17 | 20.43 | 20.725 | 19.85 | 19.99 | 306,802 | -1.09% |
| 2026-06-16 | 20.09 | 21.45 | 20 | 20.21 | 252,639 | -0.35% |
| 2026-06-15 | 21.13 | 21.28 | 20.25 | 20.28 | 187,308 | -4.56% |
| 2026-06-12 | 20.99 | 21.54 | 20.76 | 21.25 | 108,740 | +1.19% |
| 2026-06-11 | 22 | 22 | 20.37 | 21 | 208,681 | +2.64% |
| 2026-06-10 | 21 | 21.613 | 20.35 | 20.46 | 186,529 | -1.87% |
| 2026-06-09 | 21 | 21.55 | 20.55 | 20.85 | 518,294 | -1.18% |
| 2026-06-08 | 21.26 | 22.28 | 21 | 21.1 | 248,402 | -1.26% |
| 2026-06-05 | 22.19 | 22.98 | 21.27 | 21.37 | 185,481 | -3.96% |
| 2026-06-04 | 21.33 | 22.895 | 21.33 | 22.25 | 288,143 | +2.77% |
| 2026-06-03 | 21.6 | 22.55 | 21.33 | 21.65 | 306,656 | -0.78% |
| 2026-06-02 | 22.14 | 22.18 | 21.22 | 21.82 | 536,600 | -0.18% |
| 2026-06-01 | 22.29 | 22.857 | 21.85 | 21.86 | 221,147 | -1.93% |
| 2026-05-29 | 22.31 | 22.67 | 22.02 | 22.29 | 299,238 | +0.13% |
| 2026-05-28 | 22.26 | 22.9 | 22 | 22.26 | 156,095 | +0.00% |
| 2026-05-27 | 24.47 | 24.8 | 22.15 | 22.26 | 824,497 | -8.47% |
| 2026-05-26 | 23.25 | 24.63 | 23.06 | 24.32 | 498,894 | +3.84% |
| 2026-05-22 | 22.81 | 23.5 | 22.76 | 23.42 | 364,668 | +3.72% |
| 2026-05-21 | 23.02 | 23.31 | 22.51 | 22.58 | 357,340 | -2.00% |
| 2026-05-20 | 23.52 | 24.35 | 22.85 | 23.04 | 1,357,672 | -1.07% |
| 2026-05-19 | 23 | 23.73 | 22.35 | 23.29 | 519,217 | +1.26% |
| 2026-05-18 | 21.63 | 23.12 | 21.63 | 23 | 595,304 | +6.73% |
| 2026-05-15 | 21.47 | 22.62 | 21.2 | 21.55 | 1,144,945 | -1.33% |