NASDAQ:ERII
Energy Recovery Stock Price (Quote)
$13.71
+0.0800 (+0.587%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.42 | $16.09 | Friday, 19th Apr 2024 ERII stock ended at $13.71. This is 0.587% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.00% from a day low at $13.51 to a day high of $13.78. |
| 90 days | $13.42 | $17.51 | |
| 52 weeks | $13.42 | $30.76 |
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $24.91 | $25.07 | $24.54 | $24.83 | 218 657 |
| 2023-05-25 | $24.58 | $25.12 | $24.58 | $24.92 | 321 469 |
| 2023-05-24 | $25.15 | $25.15 | $24.45 | $24.63 | 242 975 |
| 2023-05-23 | $25.44 | $25.63 | $25.11 | $25.27 | 243 548 |
| 2023-05-22 | $25.25 | $25.55 | $25.07 | $25.48 | 225 774 |
| 2023-05-19 | $25.33 | $25.54 | $25.06 | $25.23 | 245 191 |
| 2023-05-18 | $24.76 | $25.35 | $24.53 | $25.24 | 367 292 |
| 2023-05-17 | $24.47 | $24.92 | $24.24 | $24.68 | 267 944 |
| 2023-05-16 | $24.45 | $24.66 | $24.26 | $24.33 | 199 370 |
| 2023-05-15 | $24.17 | $24.61 | $24.01 | $24.57 | 303 591 |
| 2023-05-12 | $24.39 | $24.50 | $24.02 | $24.14 | 203 373 |
| 2023-05-11 | $24.53 | $24.90 | $24.22 | $24.26 | 245 529 |
| 2023-05-10 | $24.77 | $25.08 | $24.37 | $24.48 | 369 470 |
| 2023-05-09 | $23.95 | $24.80 | $23.74 | $24.43 | 480 685 |
| 2023-05-08 | $24.28 | $24.42 | $23.39 | $23.56 | 241 905 |
| 2023-05-05 | $23.60 | $24.56 | $23.60 | $24.21 | 471 245 |
| 2023-05-04 | $22.64 | $23.37 | $21.78 | $23.27 | 839 124 |
| 2023-05-03 | $22.23 | $22.62 | $21.90 | $21.98 | 469 891 |
| 2023-05-02 | $22.10 | $22.41 | $21.91 | $22.22 | 365 906 |
| 2023-05-01 | $22.41 | $22.67 | $22.06 | $22.10 | 335 995 |
| 2023-04-28 | $22.89 | $23.21 | $22.43 | $22.53 | 410 681 |
| 2023-04-27 | $22.84 | $23.13 | $22.73 | $22.93 | 434 766 |
| 2023-04-26 | $22.85 | $23.10 | $22.53 | $22.74 | 355 940 |
| 2023-04-25 | $22.29 | $23.01 | $22.12 | $22.81 | 414 005 |
| 2023-04-24 | $22.61 | $23.04 | $22.30 | $22.41 | 263 045 |
