Ero Copper Stock Price History
NYSE: EROBasic MaterialsMetal MiningUSD
37.61+1.63 (+4.53%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ERO price history at a glance
The price history for Ero Copper (ERO) on this page begins on October 16, 2017, when the stock closed at $3.89; it most recently closed at $37.61 on October 5, 2026. The highest price in this record is $40.83, reached on August 24, 2026; the latest close is 7.9% below that peak. Across the 8 complete calendar years in the table, ERO finished higher in 4 and lower in 4. Its best year was 2019 (+132.3%) and its worst was 2024 (-12.5%).
Over roughly 9 years the share price changed +867.8%, a 28.8% compound annual price return (excluding dividends). In the last 12 months alone, ERO has gained 66.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $40.83
- Date of high
- Aug 24, 2026
- Low since 2017
- $3.88
- Date of low
- Oct 16, 2017
- 52-week high
- $40.83
- 52-week low
- $19.10
- IPO year
- 2021
- Last close
- $37.61
ERO returns
1 week
-0.79%
1 month
-1.67%
3 months
+47.03%
6 months
+20.74%
Year to date
+32.94%
1 year
+66.71%
3 years
+157.60%
5 years
+79.52%
ERO price return, excluding dividends.
ERO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 37.61 | +29.47% |
| 2025 | 29.05 | +110.20% |
| 2024 | 13.82 | -12.48% |
| 2023 | 15.79 | +14.84% |
| 2022 | 13.75 | -10.07% |
| 2021 | 15.29 | -5.73% |
| 2020 | 16.22 | -10.97% |
| 2019 | 18.22 | +132.30% |
| 2018 | 7.84 | +31.55% |
| 2017* | 5.96 | +53.42% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
ERO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 37.20 | 38.10 | 36.87 | 37.61 | +4.53% | |
| 36.26 | 37.03 | 35.17 | 35.98 | -2.18% | |
| 36.67 | 37.12 | 36.38 | 36.78 | -3.03% | |
| 38.43 | 38.53 | 36.94 | 37.93 | -1.33% | |
| 38.55 | 39.05 | 37.66 | 38.44 | +1.40% | |
| 36.87 | 38.23 | 36.67 | 37.91 | +6.04% | |
| 36.44 | 36.77 | 35.34 | 35.75 | -2.56% | |
| 37.62 | 38.70 | 36.51 | 36.69 | -1.21% | |
| 38.10 | 38.35 | 36.81 | 37.14 | -0.72% | |
| 36.15 | 38.00 | 35.61 | 37.41 | -1.21% | |
| 37.06 | 37.96 | 36.60 | 37.87 | +2.05% | |
| 35.76 | 37.20 | 35.58 | 37.11 | +1.73% | |
| 36.25 | 36.77 | 35.24 | 36.48 | -2.17% | |
| 35.47 | 37.62 | 35.46 | 37.29 | +7.46% | |
| 34.66 | 34.95 | 33.63 | 34.70 | +1.55% | |
| 33.76 | 34.22 | 33.17 | 34.17 | +2.67% | |
| 33.40 | 33.89 | 33.00 | 33.28 | +3.10% | |
| 33.05 | 33.39 | 31.64 | 32.28 | -0.77% | |
| 33.86 | 33.86 | 31.91 | 32.53 | -3.41% | |
| 33.60 | 33.84 | 32.73 | 33.68 | -5.05% | |
| 35.36 | 36.05 | 34.92 | 35.47 | +1.40% | |
| 35.75 | 35.75 | 34.40 | 34.98 | -8.55% | |
| 38.25 | 38.88 | 37.52 | 38.25 | +0.90% | |
| 36.83 | 39.36 | 36.69 | 37.91 | +8.62% | |
| 34.72 | 35.34 | 34.21 | 34.90 | -1.19% | |
| 35.82 | 36.00 | 34.19 | 35.32 | +1.61% | |
| 35.62 | 36.35 | 34.39 | 34.76 | -0.17% | |
| 35.95 | 36.87 | 34.52 | 34.82 | -6.22% | |
| 38.90 | 39.09 | 37.00 | 37.13 | -4.38% | |
| 40.12 | 40.43 | 38.43 | 38.83 | -2.49% | |
| 39.20 | 39.90 | 39.14 | 39.82 | +1.48% | |
| 40.51 | 40.83 | 39.18 | 39.24 | -2.87% | |
| 38.01 | 40.54 | 38.00 | 40.40 | +4.80% | |
| 39.54 | 39.88 | 37.93 | 38.55 | -2.21% | |
| 37.64 | 39.44 | 37.54 | 39.42 | +9.44% | |
| 33.42 | 36.03 | 33.25 | 36.02 | +5.69% | |
| 34.41 | 34.64 | 33.51 | 34.08 | +3.37% | |
| 33.98 | 34.42 | 32.84 | 32.97 | -5.56% | |
| 34.29 | 35.20 | 33.95 | 34.91 | +3.28% | |
| 34.71 | 35.02 | 33.60 | 33.80 | -1.66% | |
| 35.37 | 35.53 | 34.07 | 34.37 | -4.71% | |
| 36.69 | 36.86 | 35.85 | 36.07 | -0.63% | |
| 36.50 | 36.57 | 35.42 | 36.30 | -0.66% | |
| 34.31 | 36.62 | 34.31 | 36.54 | +6.50% | |
| 32.00 | 34.35 | 31.64 | 34.31 | +10.32% | |
| 29.91 | 31.49 | 29.36 | 31.10 | +2.20% | |
| 29.93 | 30.70 | 29.61 | 30.43 | +4.93% | |
| 28.17 | 29.09 | 28.17 | 29.00 | +5.96% | |
| 26.53 | 27.40 | 26.28 | 27.37 | +1.71% | |
| 26.72 | 27.00 | 26.13 | 26.91 | -0.52% | |
| 26.11 | 27.11 | 25.80 | 27.05 | +7.00% | |
| 25.34 | 26.09 | 24.70 | 25.28 | -1.25% | |
| 25.41 | 25.86 | 25.04 | 25.60 | -2.29% | |
| 26.50 | 26.50 | 25.00 | 26.20 | +0.85% | |
| 26.68 | 26.68 | 25.62 | 25.98 | -1.48% | |
| 26.53 | 26.85 | 25.85 | 26.37 | -2.59% | |
| 27.05 | 27.57 | 26.80 | 27.07 | +0.74% | |
| 26.18 | 27.07 | 26.12 | 26.87 | +7.05% | |
| 24.66 | 25.22 | 24.41 | 25.10 | +4.02% | |
| 23.91 | 24.67 | 23.40 | 24.13 | -1.59% | |
| 25.37 | 25.70 | 24.17 | 24.52 | -3.27% | |
| 25.99 | 26.18 | 24.86 | 25.35 | -2.09% | |
| 25.92 | 26.35 | 25.63 | 25.89 | +5.03% | |
| 25.07 | 25.91 | 24.51 | 24.65 | -3.64% | |
| 24.79 | 25.71 | 24.71 | 25.58 | +2.08% | |
| 24.79 | 25.33 | 24.04 | 25.06 | +5.12% | |
| 24.47 | 24.59 | 22.93 | 23.84 | -4.26% | |
| 25.80 | 25.99 | 24.59 | 24.90 | -5.68% | |
| 26.74 | 26.85 | 26.03 | 26.40 | +0.72% | |
| 26.85 | 27.15 | 25.58 | 26.21 | +1.91% | |
| 26.36 | 26.87 | 25.58 | 25.72 | -3.85% | |
| 26.48 | 26.84 | 25.83 | 26.75 | +3.08% | |
| 26.60 | 26.60 | 25.69 | 25.95 | -2.33% | |
| 26.19 | 27.06 | 26.14 | 26.57 | +0.76% | |
| 27.55 | 27.55 | 25.85 | 26.37 | -0.26% | |
| 26.85 | 27.07 | 26.08 | 26.44 | -4.72% | |
| 28.38 | 29.28 | 27.69 | 27.75 | -8.87% | |
| 29.60 | 30.55 | 29.40 | 30.45 | +2.35% | |
| 30.47 | 30.88 | 29.59 | 29.75 | -2.23% | |
| 29.99 | 32.23 | 29.97 | 30.43 | +1.10% | |
| 30.93 | 31.19 | 29.84 | 30.10 | -1.99% | |
| 31.01 | 32.21 | 30.36 | 30.71 | +4.49% | |
| 28.09 | 30.03 | 27.83 | 29.39 | +6.10% | |
| 26.05 | 27.73 | 25.71 | 27.70 | +7.45% | |
| 25.43 | 26.30 | 25.43 | 25.78 | -1.83% | |
| 27.40 | 27.56 | 25.15 | 26.26 | -2.38% | |
| 26.54 | 27.15 | 26.01 | 26.90 | +4.34% | |
| 29.60 | 29.80 | 25.50 | 25.78 | -16.19% | |
| 30.73 | 31.25 | 30.29 | 30.76 | -0.68% | |
| 31.50 | 31.65 | 30.60 | 30.97 | -3.82% | |
| 31.73 | 32.63 | 31.35 | 32.20 | +2.48% | |
| 30.11 | 31.74 | 30.00 | 31.42 | +3.22% | |
| 29.66 | 30.87 | 29.22 | 30.44 | +1.94% | |
| 27.99 | 30.28 | 27.74 | 29.86 | +5.96% | |
| 28.21 | 28.69 | 27.95 | 28.18 | -2.32% | |
| 28.03 | 29.04 | 27.76 | 28.85 | +6.93% | |
| 26.83 | 27.31 | 26.29 | 26.98 | +0.97% | |
| 26.50 | 27.42 | 26.10 | 26.72 | -0.93% | |
| 26.65 | 27.16 | 26.06 | 26.97 | +2.28% | |
| 26.22 | 26.72 | 25.68 | 26.37 | -1.31% | |
| 27.59 | 27.94 | 26.51 | 26.72 | -1.98% | |
| 28.48 | 28.63 | 27.14 | 27.26 | -8.89% | |
| 30.79 | 30.83 | 29.06 | 29.92 | -3.42% | |
| 31.97 | 32.76 | 30.46 | 30.98 | -2.85% | |
| 28.47 | 32.02 | 28.11 | 31.89 | +10.08% | |
| 29.23 | 29.84 | 28.91 | 28.97 | +1.72% | |
| 28.00 | 28.60 | 27.51 | 28.48 | +5.09% | |
| 27.91 | 28.89 | 27.09 | 27.10 | +0.11% | |
| 26.93 | 27.72 | 26.58 | 27.07 | +4.84% | |
| 25.80 | 26.40 | 25.08 | 25.82 | +5.56% | |
| 25.05 | 25.37 | 24.41 | 24.46 | -2.98% | |
| 25.69 | 26.00 | 25.15 | 25.21 | -2.48% | |
| 26.41 | 26.89 | 25.46 | 25.85 | -0.39% | |
| 26.40 | 26.58 | 25.71 | 25.95 | -1.70% | |
| 26.99 | 27.29 | 25.89 | 26.40 | -4.10% | |
| 27.22 | 27.61 | 27.06 | 27.53 | +0.81% | |
| 27.28 | 27.46 | 26.95 | 27.31 | +0.15% | |
| 27.10 | 28.12 | 26.58 | 27.27 | -1.37% | |
| 27.82 | 27.88 | 27.14 | 27.65 | +2.52% | |
| 28.19 | 28.39 | 26.66 | 26.97 | -5.00% | |
| 28.58 | 28.86 | 28.04 | 28.39 | -1.93% | |
| 30.43 | 30.57 | 28.77 | 28.95 | -1.90% | |
| 29.87 | 30.12 | 29.17 | 29.51 | -0.71% | |
| 30.08 | 30.33 | 29.14 | 29.72 | -1.00% | |
| 32.48 | 32.48 | 29.80 | 30.02 | -6.54% | |
| 30.60 | 32.35 | 30.38 | 32.12 | +3.11% | |
| 31.55 | 31.80 | 30.84 | 31.15 | +1.07% | |
| 30.22 | 31.18 | 30.18 | 30.82 | +1.75% | |
| 30.65 | 31.57 | 30.07 | 30.29 | +5.17% | |
| 28.31 | 28.82 | 27.43 | 28.80 | +1.55% | |
| 28.05 | 28.46 | 27.63 | 28.36 | +0.93% | |
| 26.41 | 28.40 | 26.35 | 28.10 | +0.18% | |
| 27.40 | 28.33 | 27.06 | 28.05 | +5.17% | |
| 25.59 | 26.69 | 25.50 | 26.67 | +6.98% | |
| 25.68 | 25.98 | 24.60 | 24.93 | -0.48% | |
| 24.51 | 25.44 | 24.22 | 25.05 | +2.00% | |
| 24.47 | 25.23 | 24.36 | 24.56 | -3.35% | |
| 25.96 | 26.02 | 25.14 | 25.41 | +2.87% | |
| 24.40 | 24.83 | 23.86 | 24.70 | -0.24% | |
| 24.30 | 25.28 | 23.65 | 24.76 | +4.96% | |
| 24.03 | 24.45 | 23.23 | 23.59 | -2.24% | |
| 23.29 | 24.27 | 22.41 | 24.13 | -3.21% | |
| 25.84 | 25.84 | 24.80 | 24.93 | -6.87% | |
| 27.10 | 27.33 | 26.43 | 26.77 | -0.85% | |
| 26.61 | 27.26 | 26.17 | 27.00 | +3.37% | |
| 27.00 | 27.26 | 25.86 | 26.12 | -4.36% | |
| 27.40 | 27.76 | 26.95 | 27.31 | -2.46% | |
| 27.59 | 28.01 | 27.13 | 28.00 | -0.32% | |
| 28.60 | 29.02 | 27.94 | 28.09 | -0.39% | |
| 26.77 | 28.25 | 25.90 | 28.20 | +1.59% | |
| 28.29 | 29.01 | 27.36 | 27.76 | -4.01% | |
| 30.96 | 31.08 | 28.43 | 28.92 | -8.77% | |
| 31.70 | 32.27 | 31.01 | 31.70 | +2.82% | |
| 31.10 | 31.40 | 29.50 | 30.83 | -7.67% | |
| 33.50 | 33.80 | 32.24 | 33.39 | -2.31% | |
| 34.31 | 35.64 | 33.55 | 34.18 | -0.70% | |
| 33.59 | 34.57 | 32.75 | 34.42 | +0.15% | |
| 34.63 | 35.23 | 33.80 | 34.37 | +2.63% | |
| 31.20 | 34.23 | 31.12 | 33.49 | +7.58% | |
| 30.20 | 31.56 | 30.07 | 31.13 | +3.25% | |
| 29.40 | 30.77 | 29.25 | 30.15 | +1.58% | |
| 29.50 | 30.16 | 28.87 | 29.68 | -1.40% | |
| 30.49 | 30.92 | 29.79 | 30.10 | +0.57% | |
| 29.64 | 29.95 | 28.11 | 29.93 | -2.57% | |
| 29.95 | 31.31 | 28.72 | 30.72 | +2.33% | |
| 31.19 | 31.67 | 29.83 | 30.02 | -4.70% | |
| 32.10 | 32.25 | 30.61 | 31.50 | +1.68% | |
| 31.49 | 31.68 | 30.34 | 30.98 | -2.49% | |
| 30.10 | 31.77 | 29.77 | 31.77 | +3.79% | |
| 32.13 | 32.19 | 29.77 | 30.61 | -2.98% | |
| 33.71 | 34.60 | 31.32 | 31.55 | -10.47% | |
| 37.36 | 37.44 | 34.14 | 35.24 | -4.45% | |
| 36.04 | 36.98 | 35.15 | 36.88 | +7.87% | |
| 32.79 | 34.75 | 32.62 | 34.19 | +2.03% | |
| 35.65 | 36.36 | 33.15 | 33.51 | -11.89% | |
| 39.12 | 39.80 | 36.31 | 38.03 | +5.35% | |
| 36.05 | 36.58 | 35.07 | 36.10 | +2.04% | |
| 33.65 | 35.50 | 33.65 | 35.38 | +5.74% | |
| 34.96 | 35.21 | 33.16 | 33.46 | +1.89% | |
| 31.81 | 33.18 | 31.12 | 32.84 | +6.18% | |
| 31.10 | 31.84 | 30.67 | 30.93 | -0.67% | |
| 31.72 | 32.27 | 30.44 | 31.14 | +0.48% | |
| 30.11 | 31.42 | 29.45 | 30.99 | +4.98% | |
| 29.35 | 29.95 | 28.62 | 29.52 | -1.57% | |
| 30.01 | 30.86 | 29.71 | 29.99 | -1.99% | |
| 31.20 | 31.27 | 30.07 | 30.60 | +2.58% | |
| 31.50 | 31.75 | 29.42 | 29.83 | -3.87% | |
| 30.10 | 31.28 | 29.62 | 31.03 | +6.01% | |
| 29.43 | 29.75 | 28.52 | 29.27 | +0.62% | |
| 28.22 | 29.10 | 27.54 | 29.09 | +0.83% | |
| 29.70 | 29.76 | 28.11 | 28.85 | -5.41% | |
| 30.99 | 31.36 | 30.28 | 30.50 | +0.43% | |
| 29.94 | 30.77 | 29.01 | 30.37 | +4.54% | |
| 28.91 | 29.97 | 28.11 | 29.05 | +2.69% | |
| 28.48 | 28.98 | 28.13 | 28.29 | -1.36% | |
| 28.19 | 29.03 | 27.78 | 28.68 | +4.22% | |
| 26.88 | 27.57 | 26.63 | 27.52 | -1.64% | |
| 28.00 | 28.60 | 27.58 | 27.98 | +2.01% | |
| 27.38 | 27.50 | 26.83 | 27.43 | +0.22% | |
| 27.32 | 27.61 | 26.71 | 27.37 | +2.01% | |
| 27.00 | 27.52 | 26.54 | 26.83 | +2.44% | |
| 25.69 | 26.87 | 25.59 | 26.19 | +2.59% | |
| 24.99 | 25.87 | 24.63 | 25.53 | +2.28% | |
| 25.45 | 25.65 | 24.50 | 24.96 | -0.32% | |
| 24.87 | 25.45 | 24.82 | 25.04 | -0.52% | |
| 25.73 | 26.01 | 24.80 | 25.17 | -0.40% | |
| 26.32 | 26.65 | 24.87 | 25.27 | -2.62% | |
| 25.15 | 26.06 | 24.87 | 25.95 | +3.18% | |
| 24.53 | 25.29 | 24.29 | 25.15 | +2.99% | |
| 23.84 | 24.69 | 23.60 | 24.42 | +0.33% | |
| 24.69 | 25.02 | 23.99 | 24.34 | -2.64% | |
| 25.68 | 25.93 | 24.92 | 25.00 | -0.52% | |
| 25.23 | 25.43 | 24.61 | 25.13 | -0.32% | |
| 25.77 | 26.06 | 25.12 | 25.21 | +0.80% | |
| 25.77 | 25.77 | 24.29 | 25.01 | -2.42% | |
| 26.14 | 26.77 | 25.48 | 25.63 | +1.02% | |
| 24.50 | 25.78 | 24.38 | 25.37 | +4.92% | |
| 23.71 | 24.37 | 23.71 | 24.18 | +3.03% | |
| 23.17 | 23.93 | 23.08 | 23.47 | +2.22% | |
| 21.85 | 22.97 | 21.61 | 22.96 | +6.30% | |
| 21.05 | 21.70 | 20.61 | 21.60 | +3.15% | |
| 22.10 | 22.39 | 20.93 | 20.94 | -4.64% | |
| 21.82 | 22.40 | 21.72 | 21.96 | +3.39% | |
| 21.54 | 21.83 | 20.81 | 21.24 | -1.21% | |
| 21.36 | 21.52 | 20.74 | 21.50 | -0.09% | |
| 21.15 | 21.84 | 20.82 | 21.52 | -2.36% | |
| 22.83 | 22.83 | 21.87 | 22.04 | -3.25% | |
| 22.82 | 22.96 | 22.42 | 22.78 | +2.24% | |
| 22.14 | 22.29 | 21.67 | 22.28 | +0.77% | |
| 22.60 | 22.67 | 22.06 | 22.11 | +2.22% | |
| 21.51 | 21.95 | 21.09 | 21.63 | -0.23% | |
| 21.28 | 22.67 | 21.17 | 21.68 | +4.94% | |
| 19.25 | 21.00 | 19.10 | 20.66 | +3.87% | |
| 19.65 | 20.63 | 19.38 | 19.89 | -3.49% | |
| 21.27 | 21.29 | 20.15 | 20.61 | -3.47% | |
| 21.32 | 21.62 | 21.02 | 21.35 | -0.65% | |
| 21.05 | 21.55 | 20.78 | 21.49 | +0.23% | |
| 21.39 | 22.13 | 21.11 | 21.44 | +3.03% | |
| 20.30 | 21.17 | 20.22 | 20.81 | +1.31% | |
| 21.12 | 21.12 | 20.20 | 20.54 | -1.20% | |
| 20.60 | 20.83 | 20.35 | 20.79 | +1.22% | |
| 21.11 | 21.24 | 20.53 | 20.54 | +0.05% | |
| 20.25 | 20.55 | 19.97 | 20.53 | -0.96% | |
| 21.65 | 21.88 | 20.47 | 20.73 | -8.64% | |
| 22.27 | 22.92 | 21.83 | 22.69 | +2.76% | |
| 22.40 | 22.77 | 21.86 | 22.08 | -3.03% | |
| 24.42 | 24.48 | 22.54 | 22.77 | -5.75% | |
| 23.80 | 24.18 | 23.38 | 24.16 | +2.55% | |
| 21.81 | 23.66 | 21.71 | 23.56 | +3.74% | |
| 22.72 | 23.05 | 22.15 | 22.71 | +6.42% | |
| 22.58 | 22.65 | 21.09 | 21.34 | -5.41% | |
| 24.00 | 24.02 | 22.11 | 22.56 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ERO chart for longer ranges.