Energy Recovery, Inc. - Common Stock (ERII)

8.8500
+0.2300 (2.67%)
NASDAQ· Last Trade: May 25th, 5:44 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Energy Recovery, Inc. - Common Stock (ERII)

DateOpenHighLowCloseVolumeAdjusted Close
5/22/20268.678.868.618.85825,7558.85
5/21/20268.558.728.378.62648,2988.62
5/20/20268.488.738.398.65916,7838.65
5/19/20269.009.078.448.46933,4948.46
5/18/20268.639.278.619.061,334,7829.06
5/15/20268.458.638.208.411,247,8078.41
5/14/20268.408.648.188.624,776,1518.62
5/13/20268.738.778.138.313,479,7498.31
5/12/20268.708.818.538.731,391,4358.73
5/11/20269.219.338.628.701,588,8538.70
5/08/20269.679.679.039.131,548,7069.13
5/07/202611.1311.139.309.433,622,2529.43
5/06/202611.5111.7211.4811.61726,81911.61
5/05/202611.1111.4811.0711.31586,19411.31
5/04/202611.0211.1910.9711.00596,68911.00
5/01/202611.1111.1610.8511.04858,67311.04
4/30/202610.8411.1310.7511.071,194,12711.07
4/29/202611.0711.1110.6210.70641,99110.70
4/28/202611.0011.1210.8111.09720,24411.09
4/27/202611.3011.4711.0311.05849,62111.05
4/24/202611.0011.3910.9511.281,679,26811.28
4/23/202610.9011.1410.7511.01830,44411.01
4/22/202610.4610.8910.4610.811,302,35810.81
4/21/202610.7410.8610.2210.37710,71610.37
4/20/202610.5010.6910.4310.46747,68710.46
4/17/202610.6610.7910.5110.581,744,96410.58
4/16/202610.6210.7010.2810.45785,27410.45
4/15/202610.4810.8910.4810.62929,40710.62
4/14/202611.4111.5311.2711.29550,37611.29
4/13/202611.0911.5011.0511.41820,88911.41
4/10/202611.0011.2711.0011.11381,12911.11
4/09/202610.7211.1210.6711.06855,93611.06
4/08/202610.8110.9110.6110.72713,72010.72
4/07/202610.2810.4510.2510.33484,37510.33
4/06/202610.3410.4410.2010.42514,94910.42
4/02/202610.0210.419.8510.201,097,92210.20
4/01/202610.3010.3110.0710.22695,21210.22
3/31/20269.9710.179.8210.07871,96210.07
3/30/202610.0010.029.769.81655,3079.81
3/27/20269.879.989.769.87549,1919.87
3/26/202610.0910.219.869.94445,0669.94
3/25/202610.3610.439.9910.14493,26910.14
3/24/202610.0210.519.9710.171,115,44610.17
3/23/20269.7710.169.5110.121,996,38610.12
3/20/20269.799.869.359.461,899,2409.46
3/19/20269.769.919.659.73797,4619.73
3/18/202610.1010.269.899.91697,5779.91
3/17/202610.3210.3810.1010.19599,18410.19
3/16/202610.2410.3710.1210.26604,89610.26
3/13/202610.2710.469.8910.05813,71410.05
3/12/202610.5310.6410.1310.24831,02310.24
3/11/202610.8210.8910.6010.78656,42210.78
3/10/202611.1211.2110.7710.871,013,82010.87
3/09/202610.8711.6110.3511.121,762,97811.12
3/06/202610.6710.8110.3810.61905,45710.61
3/05/202610.6010.7810.5410.73860,85610.73
3/04/202610.4010.8010.2110.72994,02810.72
3/03/202610.0110.249.5910.221,702,68910.22
3/02/202610.2910.369.8510.26940,59210.26
2/27/202610.4610.7910.0310.431,196,61010.43
2/26/202611.4511.9710.2210.434,518,83110.43