NASDAQ:ERII
$21.46
(
0.99%
)
Friday, 27th Jan 2023
Energy Recovery Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.69 | $22.30 | Friday, 27th Jan 2023 ERII stock ended at $21.46. This is 0.99% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 2.50% from a day low at $21.21 to a day high of $21.74. |
| 90 days | $17.32 | $26.34 | |
| 52 weeks | $16.92 | $26.34 |
Historical Energy Recovery prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $21.21 | $21.74 | $21.21 | $21.46 | 339 342 |
| 2023-01-26 | $22.00 | $22.13 | $21.11 | $21.25 | 210 833 |
| 2023-01-25 | $21.22 | $21.83 | $20.93 | $21.81 | 127 411 |
| 2023-01-24 | $21.83 | $21.93 | $21.40 | $21.45 | 214 786 |
| 2023-01-23 | $21.87 | $22.13 | $21.71 | $21.85 | 356 620 |
| 2023-01-20 | $21.82 | $21.95 | $21.43 | $21.87 | 264 128 |
| 2023-01-19 | $21.53 | $21.74 | $21.21 | $21.58 | 191 349 |
| 2023-01-18 | $22.10 | $22.22 | $21.57 | $21.58 | 172 900 |
| 2023-01-17 | $22.15 | $22.29 | $21.76 | $21.88 | 225 100 |
| 2023-01-13 | $22.06 | $22.30 | $22.04 | $22.19 | 186 700 |
| 2023-01-12 | $21.90 | $22.26 | $21.83 | $22.17 | 201 900 |
| 2023-01-11 | $21.48 | $21.93 | $21.48 | $21.80 | 185 500 |
| 2023-01-10 | $20.41 | $21.31 | $20.31 | $21.28 | 444 046 |
| 2023-01-09 | $20.40 | $20.77 | $20.33 | $20.43 | 254 300 |
| 2023-01-06 | $20.03 | $20.30 | $19.82 | $20.21 | 248 200 |
| 2023-01-05 | $20.28 | $20.77 | $19.69 | $19.80 | 299 154 |
| 2023-01-04 | $20.77 | $20.95 | $20.34 | $20.45 | 219 239 |
| 2023-01-03 | $20.67 | $20.99 | $20.49 | $20.62 | 516 918 |
| 2022-12-30 | $20.37 | $20.55 | $20.18 | $20.49 | 310 975 |
| 2022-12-29 | $20.62 | $20.82 | $20.32 | $20.53 | 231 036 |
| 2022-12-28 | $21.06 | $21.16 | $20.31 | $20.37 | 185 700 |
| 2022-12-27 | $21.06 | $21.29 | $20.85 | $21.04 | 151 604 |
| 2022-12-23 | $20.95 | $21.44 | $20.59 | $20.96 | 169 322 |
| 2022-12-22 | $21.43 | $21.43 | $20.63 | $20.95 | 200 886 |
| 2022-12-21 | $21.28 | $21.71 | $21.15 | $21.60 | 233 546 |
| 2022-12-20 | $20.97 | $21.32 | $20.83 | $21.18 | 260 467 |
| 2022-12-19 | $21.19 | $21.19 | $20.74 | $20.96 | 321 910 |
| 2022-12-16 | $20.93 | $21.37 | $20.89 | $21.11 | 765 522 |
| 2022-12-15 | $21.74 | $22.09 | $21.16 | $21.18 | 255 012 |
| 2022-12-14 | $22.32 | $22.69 | $21.96 | $22.13 | 223 225 |
| 2022-12-13 | $22.62 | $22.91 | $22.08 | $22.30 | 276 789 |
| 2022-12-12 | $21.74 | $22.12 | $21.71 | $21.93 | 293 737 |
| 2022-12-09 | $21.78 | $22.05 | $21.54 | $21.72 | 373 958 |
| 2022-12-08 | $22.18 | $22.40 | $21.64 | $21.82 | 292 418 |
| 2022-12-07 | $22.46 | $22.75 | $21.99 | $22.10 | 249 235 |
| 2022-12-06 | $23.01 | $23.18 | $22.24 | $22.52 | 232 874 |
| 2022-12-05 | $23.08 | $23.10 | $22.58 | $22.97 | 239 866 |
| 2022-12-02 | $22.53 | $23.39 | $22.47 | $23.16 | 263 137 |
| 2022-12-01 | $23.35 | $23.44 | $22.25 | $22.78 | 666 763 |
| 2022-11-30 | $22.33 | $23.26 | $22.27 | $23.18 | 478 834 |
| 2022-11-29 | $22.16 | $22.64 | $21.98 | $22.30 | 280 446 |
| 2022-11-28 | $22.22 | $22.66 | $22.06 | $22.16 | 456 825 |
| 2022-11-25 | $22.24 | $22.68 | $22.00 | $22.27 | 218 236 |
| 2022-11-23 | $21.64 | $22.25 | $21.57 | $22.20 | 363 471 |
| 2022-11-22 | $21.30 | $21.54 | $21.00 | $21.53 | 279 557 |
| 2022-11-21 | $21.14 | $21.49 | $21.09 | $21.18 | 173 658 |
| 2022-11-18 | $21.37 | $21.53 | $21.24 | $21.33 | 169 721 |
| 2022-11-17 | $21.69 | $21.69 | $20.91 | $20.96 | 219 682 |
| 2022-11-16 | $21.48 | $21.69 | $20.79 | $20.89 | 215 026 |
| 2022-11-15 | $21.11 | $21.78 | $20.86 | $21.50 | 371 823 |
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.
