EagleRock Land LLC Stock Price History
NYSE: EROKEnergyOil & Gas ProductionUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EROK price history at a glance
The price history for EagleRock Land LLC (EROK) on this page begins on May 11, 2026, when the stock closed at $21.55; it most recently closed at $21.91 on October 5, 2026. The highest price in this record is $27.42, reached on August 17, 2026; the latest close is 20.1% 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
- $27.42
- Date of high
- Aug 17, 2026
- Low since 2026
- $19.75
- Date of low
- Jun 15, 2026
- 52-week high
- $27.42
- 52-week low
- $19.75
- IPO year
- 2026
- Last close
- $21.91
EROK returns
1 week
+2.53%
1 month
-16.41%
3 months
+3.69%
EROK price return, excluding dividends.
EROK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 21.61 | 22.12 | 21.54 | 21.91 | +1.53% | |
| 21.72 | 21.98 | 21.45 | 21.58 | -0.32% | |
| 21.84 | 21.92 | 21.35 | 21.65 | -0.55% | |
| 21.87 | 22.40 | 21.49 | 21.77 | +0.83% | |
| 21.27 | 22.27 | 21.27 | 21.59 | +1.03% | |
| 21.43 | 21.88 | 21.21 | 21.37 | +0.66% | |
| 20.65 | 21.90 | 20.65 | 21.23 | +2.07% | |
| 20.61 | 21.41 | 20.10 | 20.80 | +2.61% | |
| 21.25 | 21.49 | 20.10 | 20.27 | -5.24% | |
| 21.96 | 22.06 | 21.35 | 21.39 | -0.83% | |
| 21.97 | 22.13 | 21.32 | 21.57 | -2.00% | |
| 22.29 | 22.65 | 21.62 | 22.01 | -0.36% | |
| 22.62 | 22.82 | 22.00 | 22.09 | -1.03% | |
| 23.29 | 23.84 | 22.19 | 22.32 | -5.50% | |
| 23.72 | 24.46 | 23.04 | 23.62 | -0.13% | |
| 23.92 | 24.01 | 23.56 | 23.65 | -0.67% | |
| 23.81 | 24.27 | 23.70 | 23.81 | -0.33% | |
| 24.35 | 24.41 | 23.66 | 23.89 | -2.09% | |
| 23.95 | 24.56 | 23.95 | 24.40 | +1.67% | |
| 25.11 | 25.71 | 23.95 | 24.00 | -5.14% | |
| 25.14 | 25.75 | 25.00 | 25.30 | -0.55% | |
| 26.55 | 26.56 | 25.29 | 25.44 | -2.94% | |
| 26.37 | 26.58 | 25.80 | 26.21 | -0.19% | |
| 26.12 | 26.53 | 25.92 | 26.26 | +1.59% | |
| 25.79 | 26.05 | 25.41 | 25.85 | +0.15% | |
| 25.67 | 26.10 | 25.41 | 25.81 | +0.62% | |
| 25.19 | 25.81 | 24.97 | 25.65 | +1.66% | |
| 25.72 | 25.72 | 24.71 | 25.23 | -0.67% | |
| 24.92 | 25.54 | 24.41 | 25.40 | +3.13% | |
| 24.90 | 25.63 | 24.44 | 24.63 | -0.44% | |
| 24.49 | 24.90 | 24.21 | 24.74 | +0.61% | |
| 25.30 | 25.64 | 24.42 | 24.59 | -3.38% | |
| 25.74 | 26.12 | 25.22 | 25.45 | -1.70% | |
| 26.80 | 27.16 | 25.50 | 25.89 | -2.67% | |
| 26.52 | 27.42 | 26.52 | 26.60 | +1.68% | |
| 25.42 | 26.88 | 25.42 | 26.16 | +3.93% | |
| 25.81 | 26.16 | 24.80 | 25.17 | -2.44% | |
| 25.70 | 26.97 | 25.29 | 25.80 | +0.66% | |
| 25.30 | 26.22 | 25.06 | 25.63 | +2.44% | |
| 25.37 | 25.37 | 24.26 | 25.02 | -0.75% | |
| 24.60 | 25.34 | 23.82 | 25.21 | +3.02% | |
| 25.89 | 26.16 | 23.84 | 24.47 | -5.34% | |
| 24.00 | 26.33 | 24.00 | 25.85 | +6.29% | |
| 23.49 | 24.46 | 23.22 | 24.32 | +5.88% | |
| 22.64 | 23.57 | 22.64 | 22.97 | -0.56% | |
| 22.04 | 23.60 | 22.04 | 23.10 | +4.81% | |
| 21.96 | 22.16 | 21.35 | 22.04 | +0.64% | |
| 21.88 | 22.05 | 21.33 | 21.90 | -0.90% | |
| 22.49 | 22.74 | 21.57 | 22.10 | -1.30% | |
| 21.58 | 22.43 | 21.04 | 22.39 | +5.02% | |
| 21.03 | 21.74 | 20.87 | 21.32 | +2.45% | |
| 20.90 | 21.50 | 20.72 | 20.81 | +0.68% | |
| 21.84 | 21.91 | 20.54 | 20.67 | -5.10% | |
| 22.14 | 22.34 | 21.75 | 21.78 | -1.67% | |
| 22.39 | 22.77 | 22.10 | 22.15 | -0.76% | |
| 22.11 | 22.71 | 21.59 | 22.32 | +0.63% | |
| 21.15 | 22.69 | 21.01 | 22.18 | +4.97% | |
| 20.35 | 21.50 | 20.24 | 21.13 | +4.14% | |
| 20.47 | 21.06 | 20.20 | 20.29 | -0.34% | |
| 20.75 | 21.24 | 20.13 | 20.36 | -1.40% | |
| 21.96 | 22.43 | 20.65 | 20.65 | -4.84% | |
| 22.05 | 22.07 | 21.49 | 21.70 | -0.50% | |
| 21.98 | 22.45 | 21.40 | 21.81 | +0.37% | |
| 21.37 | 21.84 | 21.06 | 21.73 | +2.84% | |
| 21.71 | 21.71 | 20.90 | 21.13 | -2.63% | |
| 22.12 | 22.13 | 21.46 | 21.70 | -0.78% | |
| 21.08 | 22.12 | 20.50 | 21.87 | +4.59% | |
| 20.93 | 21.08 | 20.42 | 20.91 | -0.57% | |
| 20.37 | 21.24 | 20.11 | 21.03 | +2.54% | |
| 21.36 | 21.61 | 20.17 | 20.51 | -3.25% | |
| 21.41 | 22.00 | 20.62 | 21.20 | -0.24% | |
| 21.43 | 22.18 | 20.96 | 21.25 | -1.39% | |
| 21.17 | 22.37 | 20.80 | 21.55 | +1.79% | |
| 20.08 | 21.44 | 20.06 | 21.17 | +5.22% | |
| 20.16 | 20.71 | 20.06 | 20.12 | -1.66% | |
| 21.45 | 21.45 | 20.37 | 20.46 | -3.08% | |
| 20.54 | 21.35 | 20.54 | 21.11 | +0.09% | |
| 20.86 | 21.26 | 20.30 | 21.09 | +2.13% | |
| 20.65 | 21.11 | 19.75 | 20.65 | +3.30% | |
| 20.43 | 20.73 | 19.85 | 19.99 | -1.09% | |
| 20.09 | 21.45 | 20.00 | 20.21 | -0.35% | |
| 21.13 | 21.28 | 20.25 | 20.28 | -4.56% | |
| 20.99 | 21.54 | 20.76 | 21.25 | +1.19% | |
| 22.00 | 22.00 | 20.37 | 21.00 | +2.64% | |
| 21.00 | 21.61 | 20.35 | 20.46 | -1.87% | |
| 21.00 | 21.55 | 20.55 | 20.85 | -1.18% | |
| 21.26 | 22.28 | 21.00 | 21.10 | -1.26% | |
| 22.19 | 22.98 | 21.27 | 21.37 | -3.96% | |
| 21.33 | 22.90 | 21.33 | 22.25 | +2.77% | |
| 21.60 | 22.55 | 21.33 | 21.65 | -0.78% | |
| 22.14 | 22.18 | 21.22 | 21.82 | -0.18% | |
| 22.29 | 22.86 | 21.85 | 21.86 | -1.93% | |
| 22.31 | 22.67 | 22.02 | 22.29 | +0.13% | |
| 22.26 | 22.90 | 22.00 | 22.26 | 0.00% | |
| 24.47 | 24.80 | 22.15 | 22.26 | -8.47% | |
| 23.25 | 24.63 | 23.06 | 24.32 | +3.84% | |
| 22.81 | 23.50 | 22.76 | 23.42 | +3.72% | |
| 23.02 | 23.31 | 22.51 | 22.58 | -2.00% | |
| 23.52 | 24.35 | 22.85 | 23.04 | -1.07% | |
| 23.00 | 23.73 | 22.35 | 23.29 | +1.26% | |
| 21.63 | 23.12 | 21.63 | 23.00 | +6.73% | |
| 21.47 | 22.62 | 21.20 | 21.55 | -1.33% | |
| 23.00 | 23.84 | 21.75 | 21.84 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EROK chart for longer ranges.