Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Energy Recovery Stock Price (Quote) NASDAQ:ERII
$19.42 ( 1.57% ) Thursday, 30th Jun 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.37 | $21.97 | Thursday, 30th Jun 2022 ERII stock ended at $19.42. This is 1.57% more than the trading day before Wednesday, 29th Jun 2022. During the day the stock fluctuated 3.40% from a day low at $18.84 to a day high of $19.48. |
| 90 days | $16.92 | $21.97 | |
| 52 weeks | $16.92 | $24.99 |
Historical Energy Recovery prices
| Date | Open | High | Low | Close | Volume |
| 2022-06-30 | $18.84 | $19.48 | $18.84 | $19.42 | 518 924 |
| 2022-06-29 | $19.34 | $19.84 | $18.80 | $19.12 | 317 953 |
| 2022-06-28 | $19.60 | $19.90 | $19.21 | $19.23 | 233 257 |
| 2022-06-27 | $19.32 | $19.89 | $19.28 | $19.53 | 321 247 |
| 2022-06-24 | $18.85 | $19.52 | $18.85 | $19.19 | 2 051 904 |
| 2022-06-23 | $19.00 | $19.29 | $18.58 | $18.80 | 278 015 |
| 2022-06-22 | $18.73 | $19.11 | $18.73 | $18.91 | 238 242 |
| 2022-06-21 | $19.03 | $19.32 | $18.51 | $19.00 | 481 856 |
| 2022-06-17 | $18.59 | $19.06 | $18.59 | $18.82 | 597 554 |
| 2022-06-16 | $19.09 | $19.29 | $18.37 | $18.47 | 314 297 |
| 2022-06-15 | $19.40 | $19.66 | $18.99 | $19.47 | 222 038 |
| 2022-06-14 | $19.21 | $19.49 | $18.98 | $19.17 | 319 041 |
| 2022-06-13 | $19.81 | $19.99 | $18.92 | $19.08 | 441 803 |
| 2022-06-10 | $20.55 | $20.63 | $20.09 | $20.31 | 256 591 |
| 2022-06-09 | $20.97 | $21.15 | $20.79 | $20.80 | 314 204 |
| 2022-06-08 | $20.93 | $21.13 | $20.76 | $20.99 | 254 163 |
| 2022-06-07 | $21.31 | $21.42 | $20.64 | $20.91 | 330 279 |
| 2022-06-06 | $21.52 | $21.97 | $21.39 | $21.57 | 415 956 |
| 2022-06-03 | $21.40 | $21.77 | $21.18 | $21.39 | 350 040 |
| 2022-06-02 | $20.84 | $21.52 | $20.68 | $21.37 | 309 601 |
| 2022-06-01 | $20.42 | $20.85 | $20.25 | $20.71 | 547 699 |
| 2022-05-31 | $20.14 | $20.27 | $19.86 | $20.21 | 877 930 |
| 2022-05-27 | $19.65 | $20.20 | $19.65 | $20.18 | 475 521 |
| 2022-05-26 | $19.23 | $19.53 | $18.99 | $19.45 | 481 376 |
| 2022-05-25 | $19.06 | $19.09 | $18.61 | $19.01 | 409 905 |
| 2022-05-24 | $18.70 | $19.18 | $18.49 | $19.16 | 560 844 |
| 2022-05-23 | $18.52 | $18.89 | $18.09 | $18.78 | 437 777 |
| 2022-05-20 | $18.09 | $18.30 | $17.75 | $18.23 | 303 652 |
| 2022-05-19 | $17.39 | $18.06 | $17.39 | $17.89 | 525 207 |
| 2022-05-18 | $17.63 | $18.10 | $17.49 | $17.60 | 334 027 |
| 2022-05-17 | $17.52 | $18.04 | $17.50 | $17.85 | 797 172 |
| 2022-05-16 | $17.41 | $17.77 | $17.18 | $17.29 | 439 354 |
| 2022-05-13 | $17.33 | $17.70 | $17.30 | $17.41 | 807 291 |
| 2022-05-12 | $17.24 | $17.46 | $16.92 | $17.16 | 609 812 |
| 2022-05-11 | $17.60 | $18.06 | $17.41 | $17.42 | 344 915 |
| 2022-05-10 | $17.84 | $17.96 | $17.16 | $17.62 | 475 281 |
| 2022-05-09 | $18.01 | $18.23 | $17.52 | $17.62 | 622 666 |
| 2022-05-06 | $18.14 | $18.55 | $17.79 | $18.28 | 522 355 |
| 2022-05-05 | $19.02 | $19.02 | $17.72 | $18.25 | 674 670 |
| 2022-05-04 | $18.72 | $19.39 | $18.65 | $19.35 | 296 121 |
| 2022-05-03 | $18.69 | $19.02 | $18.40 | $18.76 | 267 073 |
| 2022-05-02 | $18.49 | $18.96 | $18.36 | $18.72 | 371 182 |
| 2022-04-29 | $18.87 | $19.16 | $18.45 | $18.52 | 254 167 |
| 2022-04-28 | $18.97 | $19.25 | $18.56 | $18.97 | 368 172 |
| 2022-04-27 | $18.48 | $19.02 | $18.48 | $18.82 | 396 080 |
| 2022-04-26 | $19.20 | $19.34 | $18.39 | $18.43 | 476 694 |
| 2022-04-25 | $19.23 | $19.55 | $18.94 | $19.35 | 364 159 |
| 2022-04-22 | $19.94 | $20.07 | $19.32 | $19.37 | 355 800 |
| 2022-04-21 | $20.84 | $20.95 | $19.84 | $19.94 | 311 400 |
| 2022-04-20 | $20.64 | $20.88 | $20.55 | $20.60 | 397 500 |
Energy Recovery, Inc. provides energy solutions to industrial fluid flow markets worldwide. The company offers PX energy recovery devices and turbochargers for water desalination; AT and Halo turbochargers for low-pressure brackish, and high-pressure seawater reverse osmosis systems; and high-efficiency and high-pressure pumps. It also offers VorTeq hydraulic fracturing system; IsoBoost energy recovery systems comprising hydraulic turbo chargers,... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
