14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $13.95 $16.25 Thursday, 29th Feb 2024 ERII stock ended at $15.63. This is 2.36% more than the trading day before Wednesday, 28th Feb 2024. During the day the stock fluctuated 2.36% from a day low at $15.44 to a day high of $15.80.
90 days $13.95 $19.57
52 weeks $13.95 $30.76

Historical Energy Recovery prices

Date Open High Low Close Volume
2024-02-29 $15.58 $15.80 $15.44 $15.63 759 202
2024-02-28 $15.47 $15.75 $15.20 $15.27 607 067
2024-02-27 $15.38 $15.65 $15.23 $15.55 490 004
2024-02-26 $14.08 $15.32 $14.00 $15.29 653 827
2024-02-23 $15.13 $15.28 $13.95 $14.04 669 636
2024-02-22 $15.00 $15.40 $14.15 $15.11 1 344 281
2024-02-21 $15.62 $15.71 $15.30 $15.62 384 030
2024-02-20 $15.99 $16.10 $15.50 $15.67 262 991
2024-02-16 $15.97 $16.21 $15.97 $16.18 319 828
2024-02-15 $15.94 $16.25 $15.85 $16.23 311 919
2024-02-14 $15.43 $15.81 $15.30 $15.80 356 219
2024-02-13 $15.28 $15.43 $15.07 $15.17 272 798
2024-02-12 $15.64 $16.02 $15.64 $15.86 296 790
2024-02-09 $15.34 $15.67 $15.34 $15.57 349 508
2024-02-08 $15.16 $15.30 $15.01 $15.30 226 052
2024-02-07 $14.87 $15.28 $14.49 $15.16 450 621
2024-02-06 $14.45 $15.18 $14.31 $14.76 882 213
2024-02-05 $15.15 $15.15 $14.51 $14.53 429 634
2024-02-02 $15.20 $15.58 $15.03 $15.48 469 141
2024-02-01 $15.67 $15.93 $15.39 $15.43 260 312
2024-01-31 $15.97 $16.06 $15.51 $15.51 469 019
2024-01-30 $16.06 $16.13 $15.81 $15.97 346 659
2024-01-29 $16.02 $16.30 $15.71 $16.25 443 983
2024-01-26 $16.51 $16.81 $16.04 $16.16 258 672
2024-01-25 $16.45 $16.51 $16.07 $16.16 457 028
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