Range Low Price High Price Comment
30 days $12.26 $15.73 Friday, 19th Jul 2024 ERII stock ended at $14.29. This is 2.12% less than the trading day before Thursday, 18th Jul 2024. During the day the stock fluctuated 3.25% from a day low at $14.15 to a day high of $14.61.
90 days $12.26 $15.73
52 weeks $12.26 $30.70

Historical Energy Recovery prices

Date Open High Low Close Volume
Jul 19, 2024 $14.60 $14.61 $14.15 $14.29 385 313
Jul 18, 2024 $14.96 $15.23 $14.55 $14.60 234 091
Jul 17, 2024 $15.22 $15.73 $15.00 $15.06 318 193
Jul 16, 2024 $14.88 $15.44 $14.76 $15.41 483 291
Jul 15, 2024 $14.53 $15.19 $14.39 $14.76 521 870
Jul 12, 2024 $14.57 $15.14 $14.36 $14.37 418 124
Jul 11, 2024 $14.07 $14.41 $13.86 $14.31 349 604
Jul 10, 2024 $13.54 $13.71 $13.32 $13.64 327 525
Jul 09, 2024 $13.54 $13.54 $12.96 $13.47 499 297
Jul 08, 2024 $12.60 $12.92 $12.53 $12.68 211 929
Jul 05, 2024 $12.91 $12.94 $12.59 $12.60 218 541
Jul 03, 2024 $12.96 $13.05 $12.85 $12.95 127 617
Jul 02, 2024 $12.74 $13.16 $12.46 $12.79 235 016
Jul 01, 2024 $13.28 $13.38 $12.66 $12.70 387 684
Jun 28, 2024 $13.23 $13.45 $13.01 $13.29 730 457
Jun 27, 2024 $12.97 $13.22 $12.78 $13.21 356 604
Jun 26, 2024 $12.41 $13.05 $12.41 $12.95 351 575
Jun 25, 2024 $13.01 $13.04 $12.47 $12.51 280 500
Jun 24, 2024 $12.42 $13.24 $12.38 $13.05 394 963
Jun 21, 2024 $12.40 $12.50 $12.26 $12.37 478 077
Jun 20, 2024 $12.34 $12.55 $12.32 $12.41 182 625
Jun 18, 2024 $12.96 $13.05 $12.50 $12.53 148 963
Jun 17, 2024 $12.72 $13.03 $12.63 $13.03 206 217
Jun 14, 2024 $13.44 $13.55 $12.80 $12.83 250 622
Jun 13, 2024 $13.80 $13.86 $13.26 $13.44 179 490

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, ... 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