Energy Recovery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	12.31	12.33	11.96	12.02	12.02	-1.31%	917,792
Jun 18, 2025	12.26	12.33	12.10	12.18	12.18	-0.25%	321,753
Jun 17, 2025	12.31	12.46	12.15	12.21	12.21	-1.77%	310,383
Jun 16, 2025	12.37	12.65	12.37	12.43	12.43	0.57%	375,065
Jun 13, 2025	12.34	12.60	12.31	12.36	12.36	-1.67%	354,168
Jun 12, 2025	12.51	12.73	12.47	12.57	12.57	-0.87%	373,646
Jun 11, 2025	12.92	12.95	12.64	12.68	12.68	-1.09%	263,292
Jun 10, 2025	12.73	13.02	12.64	12.82	12.82	0.79%	377,622
Jun 9, 2025	12.66	12.77	12.51	12.72	12.72	0.71%	329,970
Jun 6, 2025	12.58	12.69	12.48	12.63	12.63	1.36%	292,822
Jun 5, 2025	12.52	12.64	12.33	12.46	12.46	-0.56%	352,951
Jun 4, 2025	12.61	12.71	12.47	12.53	12.53	-0.24%	332,038
Jun 3, 2025	12.39	12.74	12.30	12.56	12.56	1.29%	446,800
Jun 2, 2025	12.65	12.79	12.27	12.40	12.40	-1.67%	554,590
May 30, 2025	12.28	12.79	12.21	12.61	12.61	1.86%	652,257
May 29, 2025	12.54	12.60	12.25	12.38	12.38	-	403,980
May 28, 2025	12.60	12.65	12.38	12.38	12.38	-1.98%	456,538
May 27, 2025	12.70	12.80	12.55	12.63	12.63	0.56%	411,975
May 23, 2025	12.25	12.67	12.23	12.56	12.56	0.88%	423,207
May 22, 2025	12.58	12.80	12.44	12.45	12.45	-1.50%	541,532
May 21, 2025	12.71	12.97	12.57	12.64	12.64	-2.09%	524,240
May 20, 2025	13.50	13.50	12.70	12.91	12.91	-1.30%	533,956
May 19, 2025	12.92	13.11	12.81	13.08	13.08	-0.61%	443,314
May 16, 2025	12.57	13.25	12.53	13.16	13.16	7.17%	676,677
May 15, 2025	12.24	12.52	12.21	12.28	12.28	-0.24%	685,378
May 14, 2025	12.32	12.48	12.13	12.31	12.31	0.41%	674,479
May 13, 2025	12.37	12.56	12.15	12.26	12.26	0.16%	657,460
May 12, 2025	11.88	12.43	11.88	12.24	12.24	7.65%	994,169
May 9, 2025	12.22	12.22	11.21	11.37	11.37	-7.18%	985,491
May 8, 2025	11.55	12.45	10.86	12.25	12.25	-18.55%	2,528,001
May 7, 2025	15.03	15.20	14.81	15.04	15.04	1.08%	495,308
May 6, 2025	15.45	15.57	14.87	14.88	14.88	-4.49%	495,379
May 5, 2025	15.69	15.79	15.50	15.58	15.58	-1.39%	304,654
May 2, 2025	15.79	15.96	15.77	15.80	15.80	1.41%	217,968
May 1, 2025	15.49	15.70	15.38	15.58	15.58	0.84%	336,003
Apr 30, 2025	15.27	15.54	15.08	15.45	15.45	0.32%	368,941
Apr 29, 2025	14.97	15.55	14.97	15.40	15.40	2.60%	435,223
Apr 28, 2025	15.25	15.45	14.94	15.01	15.01	-1.05%	622,170
Apr 25, 2025	15.09	15.27	14.94	15.17	15.17	-0.07%	339,252
Apr 24, 2025	14.75	15.25	14.58	15.18	15.18	2.85%	710,075
Apr 23, 2025	15.25	15.40	14.69	14.76	14.76	-0.81%	593,652
Apr 22, 2025	14.83	15.01	14.65	14.88	14.88	1.71%	356,957
Apr 21, 2025	14.73	14.85	14.49	14.63	14.63	-1.35%	242,346
Apr 17, 2025	14.88	15.10	14.58	14.83	14.83	-0.27%	388,143
Apr 16, 2025	15.07	15.23	14.68	14.87	14.87	-1.39%	367,497
Apr 15, 2025	14.82	15.34	14.82	15.08	15.08	1.34%	389,300
Apr 14, 2025	15.01	15.07	14.80	14.88	14.88	0.27%	257,573
Apr 11, 2025	14.66	14.90	14.39	14.84	14.84	1.64%	417,000
Apr 10, 2025	14.80	14.97	14.29	14.60	14.60	-3.88%	355,912
Apr 9, 2025	14.12	15.34	14.05	15.19	15.19	6.15%	558,007