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
2020-11-06 $10.12 $10.12 $9.91 $10.02 157 454
2020-11-05 $9.57 $10.15 $9.57 $10.04 190 970
2020-11-04 $9.56 $9.67 $9.42 $9.55 111 579
2020-11-03 $9.81 $9.82 $9.63 $9.79 153 294
2020-11-02 $9.74 $9.80 $9.45 $9.60 159 356
2020-10-30 $9.20 $9.86 $9.20 $9.69 354 716
2020-10-29 $8.76 $8.93 $8.64 $8.90 122 958
2020-10-28 $8.94 $8.97 $8.75 $8.82 144 754
2020-10-27 $9.14 $9.17 $9.01 $9.16 87 744
2020-10-26 $9.55 $9.55 $9.10 $9.14 180 617
2020-10-23 $9.67 $9.73 $9.61 $9.69 115 534
2020-10-22 $9.50 $9.71 $9.47 $9.65 144 419
2020-10-21 $9.41 $9.74 $9.41 $9.44 324 309
2020-10-20 $9.28 $9.54 $9.28 $9.45 193 883
2020-10-19 $9.29 $9.38 $9.17 $9.20 225 355
2020-10-16 $9.15 $9.37 $9.14 $9.30 483 716
2020-10-15 $8.94 $9.19 $8.70 $9.17 171 835
2020-10-14 $9.14 $9.24 $9.03 $9.05 156 117
2020-10-13 $9.16 $9.31 $9.02 $9.11 147 636
2020-10-12 $8.90 $9.26 $8.85 $9.25 304 471
2020-10-09 $8.86 $8.90 $8.74 $8.84 218 522
2020-10-08 $8.73 $8.77 $8.67 $8.76 98 134
2020-10-07 $8.55 $8.74 $8.55 $8.68 152 853
2020-10-06 $8.67 $8.68 $8.45 $8.47 191 334
2020-10-05 $8.40 $8.66 $8.40 $8.61 106 524
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