Skip to main content
Energy Recovery, Inc. (ERII)
NASDAQ: ERII · Real-Time Price · USD
15.50
+0.15 (0.98%)
Nov 20, 2024, 4:00 PM EST - Market closed

Energy Recovery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202415.2715.6914.9615.5015.500.98%713,662
Nov 19, 202415.3415.7414.9715.3515.354.71%1,008,431
Nov 18, 202418.7218.8414.4714.6614.66-21.81%3,038,687
Nov 15, 202419.0819.2218.7218.7518.75-1.32%331,169
Nov 14, 202419.3219.3218.8419.0019.00-0.89%223,851
Nov 13, 202419.5919.8219.0619.1719.17-1.34%323,074
Nov 12, 202419.8919.8919.3419.4319.43-2.51%255,414
Nov 11, 202419.9820.2219.7619.9319.931.12%431,479
Nov 8, 202419.8220.2719.5519.7119.71-0.76%340,130
Nov 7, 202419.5820.0119.4919.8619.861.33%398,626
Nov 6, 202419.1019.9519.0019.6019.602.83%693,275
Nov 5, 202418.4919.1018.4919.0619.062.92%298,843
Nov 4, 202418.4718.9418.1518.5218.52-0.05%334,254
Nov 1, 202417.8419.1017.7918.5318.533.75%621,011
Oct 31, 202416.8518.1016.1917.8617.86-551,902
Oct 30, 202417.5618.0017.5117.8617.861.59%306,317
Oct 29, 202417.8117.9017.4817.5817.58-2.22%413,353
Oct 28, 202418.0118.2017.8917.9817.980.90%218,277
Oct 25, 202418.0018.0917.6417.8217.82-0.17%154,373
Oct 24, 202417.9418.0317.6217.8517.85-0.17%263,824
Oct 23, 202417.8918.0217.5517.8817.88-0.61%306,128
Oct 22, 202418.7918.8117.9317.9917.99-4.87%410,649
Oct 21, 202418.9519.1118.5218.9118.910.21%493,251
Oct 18, 202418.1519.0018.0618.8718.874.78%442,478
Oct 17, 202418.0918.2717.9118.0118.010.45%370,103
Oct 16, 202418.1918.3117.7917.9317.93-0.61%414,605
Oct 15, 202418.2818.3617.9818.0418.04-1.80%377,024
Oct 14, 202418.5718.7018.2218.3718.37-1.50%273,388
Oct 11, 202418.5118.6918.2218.6518.650.16%297,342
Oct 10, 202418.4118.7118.1218.6218.62-0.64%306,370
Oct 9, 202418.5818.9318.5118.7418.740.59%361,647
Oct 8, 202417.5518.7817.3518.6318.635.85%492,451
Oct 7, 202416.7617.6416.7217.6017.604.14%215,988
Oct 4, 202417.3517.3516.8616.9016.90-0.65%205,789
Oct 3, 202417.1217.2616.9617.0117.01-1.73%190,394
Oct 2, 202417.1017.3116.9117.3117.311.17%448,003
Oct 1, 202417.5517.5516.9617.1117.11-1.61%199,866
Sep 30, 202417.0917.4717.0117.3917.391.16%191,033
Sep 27, 202417.3717.4816.9917.1917.190.23%177,177
Sep 26, 202417.3217.4217.0617.1517.150.65%166,140
Sep 25, 202417.6017.7417.0117.0417.04-2.80%274,087
Sep 24, 202417.1817.5317.1417.5317.532.82%149,154
Sep 23, 202417.0517.2516.8117.0517.05-212,330
Sep 20, 202417.1617.1616.5517.0517.05-1.10%839,836
Sep 19, 202417.3517.4516.9217.2417.242.38%288,074
Sep 18, 202416.4717.1416.4016.8416.842.37%437,079
Sep 17, 202416.2616.4715.9116.4516.452.75%290,601
Sep 16, 202416.0416.1715.8016.0116.01-0.12%490,406
Sep 13, 202415.6416.1615.6416.0316.033.35%234,030
Sep 12, 202415.6115.6315.3115.5115.510.13%336,126
Sep 11, 202415.3015.6114.9515.4915.491.24%376,742
Sep 10, 202414.9515.3114.6115.3015.302.96%507,220
Sep 9, 202414.4514.9914.4314.8614.862.62%302,650
Sep 6, 202414.8114.8914.4414.4814.48-2.10%302,252
Sep 5, 202415.9215.9214.7014.7914.79-6.57%428,358
Sep 4, 202415.6615.9015.6115.8315.830.13%289,022
Sep 3, 202415.9716.1515.6015.8115.81-2.65%457,260
Aug 30, 202416.5416.5916.0816.2416.24-1.22%357,578
Aug 29, 202416.6416.9716.4416.4416.44-0.78%287,012
Aug 28, 202417.5917.7716.5716.5716.57-6.91%345,175
Aug 27, 202417.9818.0817.6517.8017.80-1.22%513,974
Aug 26, 202418.3618.3617.9018.0218.02-1.15%284,770
Aug 23, 202417.9418.2417.7318.2318.232.76%387,929
Aug 22, 202418.1618.2117.6517.7417.74-2.42%385,858
Aug 21, 202417.6518.2417.4418.1818.183.00%337,729
Aug 20, 202417.8418.0517.4617.6517.65-1.01%457,077
Aug 19, 202417.2917.8517.2917.8317.832.12%249,702
Aug 16, 202417.2017.6817.2017.4617.461.57%338,180
Aug 15, 202417.1417.4116.8217.1917.193.43%350,109
Aug 14, 202416.8116.9016.3216.6216.62-0.48%232,208
Aug 13, 202416.6316.7616.2916.7016.700.60%298,782
Aug 12, 202416.6616.8716.4016.6016.60-0.30%439,617
Aug 9, 202416.6616.8716.3316.6516.650.30%464,409
Aug 8, 202416.6116.6616.1216.6016.604.08%316,851
Aug 7, 202416.2316.5115.9215.9515.950.57%297,363
Aug 6, 202416.0316.6915.7415.8615.86-1.06%812,457
Aug 5, 202415.5716.1715.2616.0316.03-1.60%776,649
Aug 2, 202416.8517.0716.0916.2916.29-7.39%702,091
Aug 1, 202416.0317.7315.2317.5917.5920.64%1,772,560
Jul 31, 202414.4715.0214.3614.5814.580.76%336,760
Jul 30, 202414.5314.6414.1214.4714.470.28%264,781
Jul 29, 202414.8615.2714.3314.4314.43-3.22%232,525
Jul 26, 202415.1715.2314.7014.9114.910.47%258,440
Jul 25, 202414.3915.1314.3414.8414.843.63%270,220
Jul 24, 202414.5014.9214.2914.3214.32-2.45%280,626
Jul 23, 202414.3914.8414.3214.6814.681.31%276,490
Jul 22, 202414.3814.5214.0614.4914.491.40%280,782
Jul 19, 202414.6014.6114.1514.2914.29-2.12%399,644
Jul 18, 202414.9615.2314.5514.6014.60-3.05%253,274
Jul 17, 202415.2215.7315.0015.0615.06-2.27%590,868
Jul 16, 202414.8815.4414.7615.4115.414.40%503,765
Jul 15, 202414.5315.1914.3814.7614.762.71%537,138
Jul 12, 202414.5715.1414.3614.3714.370.42%456,339
Jul 11, 202414.0714.4113.8614.3114.314.91%377,102
Jul 10, 202413.5413.7113.3213.6413.641.26%341,589
Jul 9, 202413.5413.5812.9613.4713.476.23%524,632
Jul 8, 202412.6012.9212.5312.6812.680.63%228,073
Jul 5, 202412.9112.9412.5912.6012.60-2.70%253,238
Jul 3, 202412.9613.0612.8512.9512.951.25%129,061
Jul 2, 202412.7413.1612.4612.7912.790.71%240,747