Energy Recovery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2025	13.80	13.96	13.68	13.85	13.85	1.32%	359,905
Jul 22, 2025	13.51	13.86	13.51	13.67	13.67	0.89%	350,543
Jul 21, 2025	13.63	13.78	13.51	13.55	13.55	0.07%	316,066
Jul 18, 2025	13.78	13.87	13.52	13.54	13.54	-0.81%	481,807
Jul 17, 2025	13.50	13.67	13.45	13.65	13.65	1.49%	421,476
Jul 16, 2025	12.95	13.46	12.82	13.45	13.45	3.46%	442,014
Jul 15, 2025	13.20	13.22	12.96	13.00	13.00	-0.91%	318,024
Jul 14, 2025	13.11	13.16	12.94	13.12	13.12	-0.30%	262,166
Jul 11, 2025	13.24	13.33	13.09	13.16	13.16	-1.64%	327,751
Jul 10, 2025	13.28	13.65	13.28	13.38	13.38	0.83%	304,141
Jul 9, 2025	13.12	13.29	13.03	13.27	13.27	1.61%	306,418
Jul 8, 2025	12.94	13.31	12.89	13.06	13.06	1.40%	666,986
Jul 7, 2025	13.07	13.13	12.86	12.88	12.88	-2.42%	299,534
Jul 3, 2025	12.99	13.21	12.92	13.20	13.20	2.48%	427,132
Jul 2, 2025	12.79	13.02	12.75	12.88	12.88	1.26%	325,206
Jul 1, 2025	12.64	12.95	12.54	12.72	12.72	-0.47%	346,860
Jun 30, 2025	12.67	12.98	12.55	12.78	12.78	1.27%	653,756
Jun 27, 2025	12.47	12.73	12.38	12.62	12.62	1.69%	1,075,889
Jun 26, 2025	12.16	12.43	12.12	12.41	12.41	2.31%	376,326
Jun 25, 2025	12.23	12.28	12.12	12.13	12.13	-1.14%	297,563
Jun 24, 2025	12.24	12.48	12.20	12.27	12.27	0.66%	399,186
Jun 23, 2025	11.97	12.20	11.88	12.19	12.19	1.41%	330,909
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