NASDAQ:ERII
$24.83
(
-0.361%
)
Friday, 26th May 2023
Energy Recovery Stock Price (Quote)
| 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 |
About 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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
