Energy Recovery Inc. (ERII)
15.16
-0.02 (-0.13%)
At close: Apr 25, 2025, 3:59 PM
15.17
0.07%
After-hours: Apr 25, 2025, 04:05 PM EDT
Energy Recovery Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 15.09 | 15.09 | 15.27 | 15.27 | 14.94 | 14.94 | 15.17 | 15.17 | n/a | 339,252 |
| Apr 24, 2025 | 14.75 | 14.75 | 15.25 | 15.25 | 14.58 | 14.58 | 15.18 | 15.18 | 0.07% | 710,100 |
| Apr 23, 2025 | 15.25 | 15.25 | 15.40 | 15.40 | 14.69 | 14.69 | 14.76 | 14.76 | -2.77% | 593,652 |
| Apr 22, 2025 | 14.83 | 14.83 | 15.01 | 15.01 | 14.65 | 14.65 | 14.88 | 14.88 | 0.81% | 356,957 |
| Apr 21, 2025 | 14.73 | 14.73 | 14.85 | 14.85 | 14.49 | 14.49 | 14.63 | 14.63 | -1.68% | 242,346 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.