Range Low Price High Price Comment
30 days $14.00 $16.62 Wednesday, 27th Mar 2024 ERII stock ended at $15.80. This is 4.29% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 3.80% from a day low at $15.28 to a day high of $15.86.
90 days $13.95 $19.19
52 weeks $13.95 $30.76

Historical Energy Recovery prices

Date Open High Low Close Volume
2021-01-21 $14.74 $14.90 $14.33 $14.46 190 514
2021-01-20 $14.81 $14.90 $14.63 $14.80 238 447
2021-01-19 $14.60 $14.86 $14.56 $14.81 167 767
2021-01-15 $14.47 $14.69 $14.25 $14.51 218 815
2021-01-14 $14.17 $14.82 $14.16 $14.73 262 613
2021-01-13 $14.91 $14.91 $13.94 $14.12 544 958
2021-01-12 $14.63 $15.03 $14.55 $14.91 150 864
2021-01-11 $15.00 $15.03 $14.51 $14.60 292 085
2021-01-08 $15.24 $15.25 $14.82 $15.09 252 447
2021-01-07 $14.60 $15.13 $14.57 $15.09 333 961
2021-01-06 $14.50 $14.78 $14.18 $14.45 421 446
2021-01-05 $13.80 $14.58 $13.80 $14.45 330 468
2021-01-04 $14.31 $14.54 $13.57 $13.75 532 052
2020-12-31 $13.90 $13.90 $13.16 $13.64 182 922
2020-12-30 $13.17 $13.37 $13.01 $13.24 185 123
2020-12-29 $13.85 $13.85 $12.58 $13.11 407 137
2020-12-28 $13.86 $13.98 $13.70 $13.75 260 975
2020-12-24 $13.84 $13.84 $13.59 $13.65 137 503
2020-12-23 $13.56 $13.75 $13.52 $13.71 227 511
2020-12-22 $13.18 $13.48 $13.11 $13.43 191 630
2020-12-21 $12.64 $13.29 $12.43 $13.21 230 019
2020-12-18 $13.15 $13.37 $13.00 $13.15 848 728
2020-12-17 $12.80 $13.11 $12.66 $13.07 217 797
2020-12-16 $12.96 $13.00 $12.71 $12.78 218 668
2020-12-15 $12.75 $13.00 $12.67 $13.00 332 921
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