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
2020-08-27 $8.22 $8.28 $8.10 $8.19 181 709
2020-08-26 $8.25 $8.25 $8.02 $8.14 158 719
2020-08-25 $8.10 $8.30 $8.06 $8.26 234 699
2020-08-24 $8.15 $8.24 $7.99 $8.02 126 473
2020-08-21 $8.08 $8.19 $7.93 $8.15 242 436
2020-08-20 $8.13 $8.19 $8.05 $8.09 95 757
2020-08-19 $8.27 $8.37 $8.13 $8.20 95 568
2020-08-18 $8.34 $8.34 $8.20 $8.26 91 119
2020-08-17 $8.38 $8.50 $8.33 $8.38 135 646
2020-08-14 $8.22 $8.41 $8.13 $8.39 164 890
2020-08-13 $8.27 $8.39 $8.23 $8.30 89 027
2020-08-12 $8.45 $8.45 $8.30 $8.33 130 350
2020-08-11 $8.28 $8.58 $8.28 $8.40 193 834
2020-08-10 $7.95 $8.34 $7.94 $8.23 145 845
2020-08-07 $7.67 $7.94 $7.65 $7.94 216 589
2020-08-06 $7.70 $7.85 $7.67 $7.75 187 364
2020-08-05 $7.80 $7.85 $7.65 $7.74 159 687
2020-08-04 $7.63 $7.72 $7.56 $7.68 166 268
2020-08-03 $7.64 $7.95 $7.53 $7.59 250 368
2020-07-31 $7.93 $7.99 $7.43 $7.59 312 131
2020-07-30 $7.76 $7.95 $7.72 $7.87 162 948
2020-07-29 $7.78 $7.99 $7.71 $7.93 159 601
2020-07-28 $7.78 $7.85 $7.61 $7.75 181 765
2020-07-27 $7.70 $7.85 $7.64 $7.81 121 573
2020-07-24 $7.74 $7.82 $7.65 $7.70 127 681
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