ERock Stock Price History
NYSE: EROCEnergyIndustrial Machinery/ComponentsUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EROC price history at a glance
The price history for ERock (EROC) on this page begins on June 8, 2026, when the stock closed at $16.95; it most recently closed at $11.95 on October 5, 2026. The highest price in this record is $20.70, reached on June 8, 2026; the latest close is 42.3% below that peak. 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 2026
- $20.70
- Date of high
- Jun 8, 2026
- Low since 2026
- $8.88
- Date of low
- Jul 27, 2026
- 52-week high
- $20.70
- 52-week low
- $8.88
- IPO year
- 2026
- Last close
- $11.95
EROC returns
1 week
-5.53%
1 month
-5.68%
3 months
-10.49%
EROC price return, excluding dividends.
EROC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 12.29 | 12.59 | 11.63 | 11.95 | -2.13% | |
| 13.09 | 13.09 | 11.69 | 12.21 | -6.65% | |
| 13.30 | 13.68 | 12.89 | 13.08 | -4.11% | |
| 12.60 | 14.39 | 12.60 | 13.64 | +10.09% | |
| 12.55 | 12.82 | 11.69 | 12.39 | -2.06% | |
| 12.54 | 13.07 | 12.18 | 12.65 | +4.12% | |
| 12.35 | 12.62 | 11.72 | 12.15 | -0.90% | |
| 12.45 | 13.00 | 11.86 | 12.26 | +0.99% | |
| 12.45 | 12.68 | 11.90 | 12.14 | +2.19% | |
| 12.52 | 12.66 | 11.75 | 11.88 | -5.71% | |
| 12.20 | 13.30 | 12.03 | 12.60 | +4.48% | |
| 12.19 | 12.26 | 11.75 | 12.06 | -3.67% | |
| 12.82 | 13.05 | 12.41 | 12.52 | -2.42% | |
| 13.57 | 13.57 | 12.68 | 12.83 | -4.11% | |
| 13.45 | 13.80 | 13.10 | 13.38 | +2.22% | |
| 13.00 | 13.38 | 12.35 | 13.09 | +1.47% | |
| 12.64 | 13.40 | 12.64 | 12.90 | +5.65% | |
| 11.25 | 12.30 | 11.05 | 12.21 | +10.60% | |
| 11.32 | 11.69 | 11.02 | 11.04 | -1.95% | |
| 11.80 | 11.93 | 11.11 | 11.26 | -11.34% | |
| 12.16 | 13.35 | 12.15 | 12.70 | +6.99% | |
| 12.68 | 13.29 | 11.82 | 11.87 | -6.31% | |
| 13.72 | 14.15 | 12.56 | 12.67 | -7.79% | |
| 12.70 | 14.00 | 12.50 | 13.74 | +11.44% | |
| 11.68 | 12.35 | 11.60 | 12.33 | +5.29% | |
| 11.37 | 11.84 | 10.85 | 11.71 | +4.46% | |
| 11.31 | 11.55 | 10.71 | 11.21 | -1.75% | |
| 11.48 | 11.55 | 11.13 | 11.41 | -3.31% | |
| 12.16 | 12.22 | 11.57 | 11.80 | -4.14% | |
| 13.10 | 13.37 | 12.14 | 12.31 | -6.95% | |
| 13.40 | 13.50 | 12.45 | 13.23 | +1.85% | |
| 13.00 | 13.88 | 12.90 | 12.99 | +0.31% | |
| 13.65 | 13.82 | 12.94 | 12.95 | -1.30% | |
| 13.98 | 13.98 | 13.01 | 13.12 | -7.15% | |
| 13.35 | 14.46 | 13.31 | 14.13 | +8.61% | |
| 14.14 | 14.43 | 12.68 | 13.01 | -9.40% | |
| 15.87 | 16.27 | 14.00 | 14.36 | -5.65% | |
| 17.12 | 17.30 | 15.11 | 15.22 | -12.53% | |
| 17.15 | 17.75 | 16.56 | 17.40 | +4.07% | |
| 16.05 | 16.97 | 15.55 | 16.72 | +6.77% | |
| 14.91 | 16.91 | 14.38 | 15.66 | +13.31% | |
| 13.12 | 14.28 | 12.73 | 13.82 | +22.84% | |
| 10.68 | 11.41 | 10.30 | 11.25 | +7.04% | |
| 10.73 | 11.11 | 10.51 | 10.51 | -0.76% | |
| 10.40 | 10.79 | 9.81 | 10.59 | +1.73% | |
| 10.75 | 10.84 | 10.09 | 10.41 | -2.98% | |
| 11.50 | 11.65 | 10.50 | 10.73 | -6.70% | |
| 11.28 | 11.88 | 11.01 | 11.50 | +4.93% | |
| 10.31 | 11.31 | 10.13 | 10.96 | +6.82% | |
| 10.78 | 11.25 | 9.52 | 10.26 | +3.85% | |
| 9.20 | 10.38 | 9.19 | 9.88 | +9.90% | |
| 9.75 | 10.09 | 8.88 | 8.99 | -10.99% | |
| 10.44 | 10.44 | 9.82 | 10.10 | -5.70% | |
| 10.83 | 11.28 | 9.96 | 10.71 | -2.19% | |
| 11.81 | 11.91 | 10.81 | 10.95 | -8.21% | |
| 12.12 | 12.66 | 11.62 | 11.93 | -3.17% | |
| 13.20 | 13.59 | 12.18 | 12.32 | -7.30% | |
| 11.83 | 13.90 | 11.80 | 13.29 | +12.82% | |
| 11.22 | 12.24 | 11.17 | 11.78 | +8.97% | |
| 10.26 | 10.97 | 10.03 | 10.81 | +6.50% | |
| 11.86 | 12.00 | 10.08 | 10.15 | -15.84% | |
| 12.27 | 12.54 | 11.79 | 12.06 | -2.74% | |
| 12.23 | 12.66 | 12.02 | 12.40 | +2.39% | |
| 13.43 | 13.60 | 11.91 | 12.11 | -9.29% | |
| 13.80 | 13.85 | 13.11 | 13.35 | -2.98% | |
| 13.22 | 14.29 | 13.10 | 13.76 | +5.12% | |
| 13.06 | 13.52 | 12.76 | 13.09 | -1.73% | |
| 14.28 | 14.28 | 12.86 | 13.32 | -6.59% | |
| 16.00 | 16.05 | 14.20 | 14.26 | -7.82% | |
| 15.16 | 16.17 | 15.16 | 15.47 | +0.72% | |
| 14.30 | 15.74 | 13.96 | 15.36 | +5.93% | |
| 14.31 | 15.22 | 13.75 | 14.50 | +4.54% | |
| 13.80 | 14.20 | 13.02 | 13.87 | +0.80% | |
| 14.54 | 14.75 | 13.50 | 13.76 | -6.65% | |
| 15.36 | 15.91 | 14.56 | 14.74 | -3.28% | |
| 16.75 | 17.23 | 15.09 | 15.24 | -10.35% | |
| 16.94 | 17.15 | 15.96 | 17.00 | -0.99% | |
| 16.50 | 17.98 | 16.15 | 17.17 | +5.08% | |
| 15.15 | 16.50 | 14.99 | 16.34 | +7.08% | |
| 15.30 | 15.87 | 14.50 | 15.26 | -0.26% | |
| 16.00 | 16.00 | 14.77 | 15.30 | -5.20% | |
| 17.32 | 18.30 | 16.13 | 16.14 | -4.78% | |
| 18.05 | 18.33 | 15.81 | 16.95 | -5.41% | |
| 18.15 | 19.40 | 17.56 | 17.92 | -4.43% | |
| 20.10 | 20.70 | 17.89 | 18.75 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EROC chart for longer ranges.