$24.83 (-0.361%)

Volume: 218.657k

Closed: May 26, 2023

Hollow Logo Score: 2.061
Energy Recovery Stock
$24.83 (-0.361%)

Volume: 218.657k

Closed: May 26, 2023

Score Hollow Logo 2.061
NASDAQ:ERII

Energy Recovery Stock Price (Quote)

$24.83 ( -0.361% ) Friday, 26th May 2023

Range Low Price High Price Comment
30 days $21.78 $25.63 Friday, 26th May 2023 ERII stock ended at $24.83. This is 0.361% less than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 2.15% from a day low at $24.54 to a day high of $25.07.
90 days $20.87 $25.63
52 weeks $17.32 $26.34

Historical Energy Recovery prices

Date Open High Low Close Volume
2023-05-26 $24.91 $25.07 $24.54 $24.83 218 657
2023-05-25 $24.58 $25.12 $24.58 $24.92 321 469
2023-05-24 $25.15 $25.15 $24.45 $24.63 242 975
2023-05-23 $25.44 $25.63 $25.11 $25.27 243 548
2023-05-22 $25.25 $25.55 $25.07 $25.48 225 774
2023-05-19 $25.33 $25.54 $25.06 $25.23 245 191
2023-05-18 $24.76 $25.35 $24.53 $25.24 367 292
2023-05-17 $24.47 $24.92 $24.24 $24.68 267 944
2023-05-16 $24.45 $24.66 $24.26 $24.33 199 370
2023-05-15 $24.17 $24.61 $24.01 $24.57 303 591
2023-05-12 $24.39 $24.50 $24.02 $24.14 203 373
2023-05-11 $24.53 $24.90 $24.22 $24.26 245 529
2023-05-10 $24.77 $25.08 $24.37 $24.48 369 470
2023-05-09 $23.95 $24.80 $23.74 $24.43 480 685
2023-05-08 $24.28 $24.42 $23.39 $23.56 241 905
2023-05-05 $23.60 $24.56 $23.60 $24.21 471 245
2023-05-04 $22.64 $23.37 $21.78 $23.27 839 124
2023-05-03 $22.23 $22.62 $21.90 $21.98 469 891
2023-05-02 $22.10 $22.41 $21.91 $22.22 365 906
2023-05-01 $22.41 $22.67 $22.06 $22.10 335 995
2023-04-28 $22.89 $23.21 $22.43 $22.53 410 681
2023-04-27 $22.84 $23.13 $22.73 $22.93 434 766
2023-04-26 $22.85 $23.10 $22.53 $22.74 355 940
2023-04-25 $22.29 $23.01 $22.12 $22.81 414 005
2023-04-24 $22.61 $23.04 $22.30 $22.41 263 045
2023-04-21 $23.06 $23.09 $22.44 $22.59 901 326
2023-04-20 $23.53 $23.72 $22.88 $23.08 222 514
2023-04-19 $23.66 $23.90 $23.57 $23.71 240 657
2023-04-18 $24.15 $24.39 $23.72 $23.82 257 289
2023-04-17 $24.37 $24.56 $23.88 $24.15 258 806
2023-04-14 $24.79 $25.06 $24.35 $24.51 242 411
2023-04-13 $24.54 $24.92 $24.31 $24.86 297 604
2023-04-12 $24.88 $25.09 $24.50 $24.51 375 458
2023-04-11 $24.61 $24.88 $24.41 $24.77 489 374
2023-04-10 $23.29 $24.44 $23.28 $24.39 529 319
2023-04-06 $23.44 $23.62 $23.06 $23.46 261 860
2023-04-05 $23.48 $23.58 $23.10 $23.42 351 749
2023-04-04 $23.74 $23.88 $23.07 $23.31 550 590
2023-04-03 $23.06 $23.80 $22.76 $23.68 549 510
2023-03-31 $22.24 $23.13 $22.22 $23.05 628 168
2023-03-30 $21.99 $22.40 $21.99 $22.11 216 876
2023-03-29 $22.07 $22.27 $21.73 $21.90 163 548
2023-03-28 $21.72 $21.92 $21.57 $21.87 158 229
2023-03-27 $22.02 $22.02 $21.42 $21.79 197 286
2023-03-24 $21.31 $21.75 $21.09 $21.69 217 592
2023-03-23 $21.58 $21.91 $21.18 $21.50 190 180
2023-03-22 $21.95 $22.63 $21.42 $21.49 227 188
2023-03-21 $21.81 $22.36 $21.69 $21.94 239 796
2023-03-20 $21.27 $21.65 $20.97 $21.42 235 866
2023-03-17 $21.70 $21.96 $20.87 $21.04 983 079
Click to get the best stock tips daily for free!

About Energy Recovery

Energy Recovery Energy Recovery, Inc., together with its subsidiaries, designs, manufactures, and sells various solutions for the seawater reverse osmosis desalination and industrial wastewater treatment industries worldwide. The company operates through Water and Emerging Technologies segments. It offers a suite of products, including energy recovery devices, and high-pressure feed and recirculation pumps; hydraulic turbochargers and boosters; and spare parts, ... ERII Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT