Energy Recovery Stock Price (Quote)
$13.75
+0.0400 (+0.292%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.42 | $15.99 | Monday, 22nd Apr 2024 ERII stock ended at $13.75. This is 0.292% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 1.62% from a day low at $13.57 to a day high of $13.79. |
| 90 days | $13.42 | $17.51 | |
| 52 weeks | $13.42 | $30.76 |
| Date | Open | High | Low | Close | Volume |
| Sep 15, 2023 | $23.80 | $23.81 | $22.95 | $23.00 | 701 220 |
| Sep 14, 2023 | $23.88 | $24.35 | $23.64 | $23.67 | 362 072 |
| Sep 13, 2023 | $24.39 | $24.52 | $23.61 | $23.73 | 289 566 |
| Sep 12, 2023 | $24.00 | $24.41 | $23.60 | $24.38 | 314 082 |
| Sep 11, 2023 | $24.83 | $24.92 | $24.13 | $24.15 | 249 170 |
| Sep 08, 2023 | $24.85 | $24.99 | $24.36 | $24.54 | 284 520 |
| Sep 07, 2023 | $24.88 | $25.00 | $24.60 | $24.82 | 277 366 |
| Sep 06, 2023 | $25.21 | $25.65 | $24.87 | $25.00 | 230 336 |
| Sep 05, 2023 | $25.18 | $25.61 | $24.98 | $25.15 | 673 871 |
| Sep 01, 2023 | $27.14 | $27.39 | $24.77 | $25.38 | 1 120 855 |
| Aug 31, 2023 | $27.14 | $27.21 | $26.71 | $27.18 | 437 944 |
| Aug 30, 2023 | $27.79 | $28.00 | $26.97 | $27.09 | 261 363 |
| Aug 29, 2023 | $27.68 | $28.02 | $27.40 | $27.95 | 209 514 |
| Aug 28, 2023 | $27.54 | $27.92 | $27.33 | $27.77 | 256 957 |
| Aug 25, 2023 | $27.39 | $27.47 | $26.78 | $27.29 | 233 355 |
| Aug 24, 2023 | $27.37 | $27.55 | $26.94 | $27.15 | 218 073 |
| Aug 23, 2023 | $28.00 | $28.00 | $27.54 | $27.56 | 185 988 |
| Aug 22, 2023 | $27.80 | $27.92 | $27.52 | $27.88 | 260 029 |
| Aug 21, 2023 | $27.24 | $27.65 | $27.09 | $27.59 | 189 371 |
| Aug 18, 2023 | $26.84 | $27.44 | $26.73 | $27.14 | 175 190 |
| Aug 17, 2023 | $26.86 | $27.28 | $26.86 | $27.05 | 210 350 |
| Aug 16, 2023 | $27.38 | $27.62 | $26.84 | $26.87 | 196 694 |
| Aug 15, 2023 | $27.55 | $28.00 | $27.32 | $27.38 | 299 720 |
| Aug 14, 2023 | $27.40 | $27.61 | $27.13 | $27.60 | 226 293 |
| Aug 11, 2023 | $27.75 | $27.78 | $27.22 | $27.41 | 224 949 |
