Energy Recovery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	9.79	9.86	9.59	9.65	-	-0.82%	92,553
Mar 19, 2026	9.76	9.91	9.65	9.73	9.73	-1.82%	693,271
Mar 18, 2026	10.10	10.26	9.89	9.91	9.91	-2.75%	697,313
Mar 17, 2026	10.32	10.39	10.10	10.19	10.19	-0.68%	599,153
Mar 16, 2026	10.24	10.37	10.12	10.26	10.26	2.09%	604,896
Mar 13, 2026	10.28	10.46	9.89	10.05	10.05	-1.86%	759,742
Mar 12, 2026	10.53	10.64	10.13	10.24	10.24	-5.01%	830,726
Mar 11, 2026	10.82	10.89	10.60	10.78	10.78	-0.83%	655,791
Mar 10, 2026	11.12	11.22	10.77	10.87	10.87	-2.25%	1,010,489
Mar 9, 2026	10.87	11.61	10.35	11.12	11.12	4.81%	1,759,483
Mar 6, 2026	10.67	10.81	10.38	10.61	10.61	-1.12%	905,070
Mar 5, 2026	10.60	10.78	10.54	10.73	10.73	0.09%	860,632
Mar 4, 2026	10.40	10.81	10.21	10.72	10.72	4.89%	861,613
Mar 3, 2026	10.01	10.24	9.59	10.22	10.22	-0.39%	1,700,718
Mar 2, 2026	10.29	10.36	9.85	10.26	10.26	-1.63%	939,565
Feb 27, 2026	10.46	10.79	10.03	10.43	10.43	-	1,196,424
Feb 26, 2026	11.45	11.97	10.22	10.43	10.43	-35.30%	4,514,909
Feb 25, 2026	16.18	16.18	15.77	16.12	16.12	0.31%	409,905
Feb 24, 2026	16.11	16.16	15.80	16.07	16.07	0.06%	299,891
Feb 23, 2026	16.13	16.27	15.71	16.06	16.06	-1.11%	369,146
Feb 20, 2026	16.03	16.30	15.89	16.24	16.24	1.18%	272,189
Feb 19, 2026	15.76	16.12	15.74	16.05	16.05	1.90%	279,699
Feb 18, 2026	15.88	16.00	15.66	15.75	15.75	-0.88%	291,419
Feb 17, 2026	15.56	16.10	15.44	15.89	15.89	1.86%	332,429
Feb 13, 2026	15.43	15.81	15.42	15.60	15.60	1.50%	309,264
Feb 12, 2026	15.63	15.89	15.31	15.37	15.37	-0.45%	234,838
Feb 11, 2026	15.71	15.90	15.31	15.44	15.44	-0.96%	246,759
Feb 10, 2026	15.75	15.83	15.52	15.59	15.59	-1.39%	286,050
Feb 9, 2026	15.51	15.90	15.29	15.81	15.81	2.20%	273,755
Feb 6, 2026	15.14	15.58	15.14	15.47	15.47	2.38%	304,415
Feb 5, 2026	14.91	15.28	14.87	15.11	15.11	0.87%	232,645
Feb 4, 2026	15.00	15.07	14.79	14.98	14.98	1.15%	211,571
Feb 3, 2026	14.98	15.20	14.54	14.81	14.81	-0.94%	377,205
Feb 2, 2026	14.46	15.02	14.26	14.95	14.95	2.47%	343,054
Jan 30, 2026	14.60	14.73	14.37	14.59	14.59	-1.29%	399,234
Jan 29, 2026	14.68	14.90	14.53	14.78	14.78	0.89%	296,453
Jan 28, 2026	14.55	14.96	14.24	14.65	14.65	1.17%	455,093
Jan 27, 2026	14.39	14.57	14.33	14.48	14.48	1.05%	283,494
Jan 26, 2026	14.30	14.48	14.27	14.33	14.33	0.21%	226,901
Jan 23, 2026	14.58	14.62	14.28	14.30	14.30	-2.26%	293,170
Jan 22, 2026	14.51	14.72	14.49	14.63	14.63	1.49%	286,335
Jan 21, 2026	14.14	14.48	14.04	14.42	14.42	3.11%	311,131
Jan 20, 2026	14.09	14.18	13.90	13.98	13.98	-2.24%	308,856
Jan 16, 2026	14.28	14.37	14.17	14.30	14.30	-	366,455
Jan 15, 2026	14.34	14.50	14.22	14.30	14.30	0.56%	340,923
Jan 14, 2026	14.35	14.37	14.04	14.22	14.22	-1.11%	392,925
Jan 13, 2026	14.32	14.40	14.16	14.38	14.38	0.70%	283,423
Jan 12, 2026	14.16	14.47	14.10	14.28	14.28	0.85%	234,954
Jan 9, 2026	14.49	14.55	14.12	14.16	14.16	-1.94%	299,482
Jan 8, 2026	14.00	14.47	13.98	14.44	14.44	2.70%	215,846