Range Low Price High Price Comment
30 days $13.80 $16.41 Wednesday, 15th Jan 2025 ERII stock ended at $14.37. This is 1.91% more than the trading day before Tuesday, 14th Jan 2025. During the day the stock fluctuated 2.66% from a day low at $14.26 to a day high of $14.64.
90 days $13.80 $20.27
52 weeks $12.26 $20.27

Historical Energy Recovery prices

Date Open High Low Close Volume
Jan 15, 2025 $14.48 $14.64 $14.26 $14.37 227 649
Jan 14, 2025 $14.25 $14.36 $13.94 $14.10 204 837
Jan 13, 2025 $13.99 $14.09 $13.80 $14.06 287 672
Jan 10, 2025 $14.47 $14.53 $13.99 $14.14 279 779
Jan 08, 2025 $14.78 $14.86 $14.40 $14.79 297 362
Jan 07, 2025 $15.30 $15.38 $14.82 $14.89 236 465
Jan 06, 2025 $15.19 $15.45 $15.12 $15.34 230 725
Jan 03, 2025 $15.02 $15.18 $14.94 $15.06 190 138
Jan 02, 2025 $14.91 $15.29 $14.66 $14.89 286 149
Dec 31, 2024 $14.83 $14.90 $14.58 $14.70 290 216
Dec 30, 2024 $14.75 $14.80 $14.50 $14.72 191 220
Dec 27, 2024 $15.10 $15.19 $14.75 $14.86 217 231
Dec 26, 2024 $14.69 $15.27 $14.61 $15.18 483 348
Dec 24, 2024 $14.80 $14.92 $14.67 $14.74 217 421
Dec 23, 2024 $15.15 $15.37 $14.79 $14.83 373 291
Dec 20, 2024 $14.93 $15.59 $14.92 $15.14 1 011 801
Dec 19, 2024 $15.43 $15.91 $15.07 $15.16 332 977
Dec 18, 2024 $16.21 $16.39 $15.32 $15.38 292 256
Dec 17, 2024 $16.16 $16.39 $15.88 $16.09 289 162
Dec 16, 2024 $16.09 $16.41 $16.09 $16.19 238 869
Dec 13, 2024 $16.41 $16.41 $15.93 $16.11 198 019
Dec 12, 2024 $17.33 $17.38 $16.27 $16.42 353 668
Dec 11, 2024 $16.99 $17.44 $16.84 $17.37 493 772
Dec 10, 2024 $16.53 $16.93 $16.36 $16.80 465 723
Dec 09, 2024 $16.48 $16.79 $16.39 $16.59 264 906

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ERII stock historical prices to predict future price movements?
Trend Analysis: Examine the ERII stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ERII stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
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, ...
GOLDEN STAR
Ticker Change Signal Date
MPLX
$48.35
3.81% Jan 10
GPI
$420.90
6.20% Jan 10
F
FTSL
$46.34
0.151% Jan 07
MMM
$130.29
5.75% Jan 06
ADI
$215.37
1.32% Jan 03

Top Fintech Company

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

Full report by FINDEXABLE