Energy Recovery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	14.37	14.44	14.04	14.06	14.06	-2.50%	278,401
Jan 6, 2026	14.26	14.48	14.17	14.42	14.42	0.63%	304,345
Jan 5, 2026	13.78	14.58	13.78	14.33	14.33	4.45%	371,862
Jan 2, 2026	13.60	13.72	13.44	13.72	13.72	1.70%	303,013
Dec 31, 2025	13.51	13.59	13.31	13.49	13.49	0.07%	494,699
Dec 30, 2025	13.77	13.78	13.47	13.48	13.48	-2.32%	609,026
Dec 29, 2025	13.86	13.94	13.75	13.80	13.80	-0.58%	314,229
Dec 26, 2025	13.81	13.88	13.70	13.88	13.88	0.29%	284,834
Dec 24, 2025	13.81	13.91	13.75	13.84	13.84	0.22%	145,739
Dec 23, 2025	13.95	13.98	13.68	13.81	13.81	-1.22%	395,529
Dec 22, 2025	14.15	14.24	13.96	13.98	13.98	-0.64%	409,498
Dec 19, 2025	14.43	14.46	14.03	14.07	14.07	-2.49%	1,281,599
Dec 18, 2025	14.24	14.55	14.24	14.43	14.43	2.12%	393,571
Dec 17, 2025	14.39	14.62	14.11	14.13	14.13	-2.15%	421,796
Dec 16, 2025	14.52	14.75	14.42	14.44	14.44	-0.55%	599,587