Education
About Us
Working with TipRanks
Follow Us
Energy Recovery (ERII)
NASDAQ:ERII
Time Period
1Y
Events
Historical Prices
Rows:
Dec 16, 2025
14.52
14.75
14.42
14.44
14.44
-0.55%
599,740
1.18
Dec 15, 2025
14.54
14.59
14.38
14.52
14.52
+0.35%
478,299
0.93
Dec 12, 2025
14.63
14.71
14.32
14.47
14.47
-0.89%
315,515
0.61
Dec 11, 2025
14.42
14.72
14.32
14.60
14.60
+1.32%
356,758
0.70
Dec 10, 2025
14.20
14.56
14.09
14.41
14.41
+1.26%
554,813
1.09
Dec 09, 2025
14.49
14.55
14.21
14.23
14.23
-1.86%
443,748
0.87
Dec 08, 2025
14.76
14.91
14.45
14.50
14.50
-1.49%
441,340
0.87
Dec 05, 2025
14.66
14.81
14.60
14.72
14.72
+0.27%
333,137
0.65
Dec 04, 2025
14.87
15.00
14.67
14.68
14.68
-1.48%
285,166
0.56
Dec 03, 2025
14.56
14.93
14.56
14.90
14.90
+3.26%
420,332
0.82
Dec 02, 2025
14.51
14.65
14.37
14.43
14.43
-0.21%
491,961
0.96
Dec 01, 2025
14.19
14.57
14.19
14.46
14.46
+0.07%
393,442
0.76
Nov 28, 2025
14.42
14.50
14.29
14.45
14.45
+0.49%
225,376
0.44
Nov 26, 2025
14.25
14.43
14.10
14.38
14.38
+0.91%
300,641
0.58
Nov 25, 2025
14.01
14.33
13.98
14.25
14.25
+2.67%
470,283
0.92
Nov 24, 2025
13.69
14.00
13.59
13.88
13.88
+1.76%
845,199
1.68
Nov 21, 2025
13.30
13.80
13.28
13.64
13.64
+2.71%
526,019
1.05
Nov 20, 2025
14.27
14.36
13.27
13.28
13.28
-5.14%
512,649
1.03
Nov 19, 2025
14.48
14.61
13.74
14.00
14.00
-2.98%
722,375
1.48
Nov 18, 2025
14.37
14.50
14.07
14.43
14.43
-0.48%
535,868
1.10
Nov 17, 2025
14.51
14.77
14.42
14.50
14.50
-0.34%
715,234
1.49
Nov 14, 2025
14.34
14.56
14.30
14.55
14.55
+0.14%
502,930
1.05
Nov 13, 2025
14.10
14.65
14.08
14.53
14.53
+1.89%
751,250
1.58
Nov 12, 2025
14.06
14.44
13.97
14.26
14.26
+1.49%
819,768
1.75
Nov 11, 2025
14.19
14.29
13.89
14.05
14.05
-0.07%
655,426
1.40
Nov 10, 2025
14.30
14.71
14.05
14.06
14.06
+0.61%
1,050,219
2.29
Nov 07, 2025
14.49
14.49
13.47
13.98
13.98
-3.55%
2,526,018
5.90
Nov 06, 2025
15.35
15.72
14.35
14.49
14.49
-16.05%
1,153,451
2.77
Nov 05, 2025
16.54
17.36
16.50
17.26
17.26
+5.18%
521,043
1.23
Nov 04, 2025
16.76
16.82
16.34
16.41
16.41
-2.38%
339,576
0.80
Nov 03, 2025
17.11
17.11
16.81
16.81
16.81
-1.75%
402,378
0.96
Oct 31, 2025
17.10
17.20
16.93
17.11
17.11
-0.12%
335,285
0.80
Oct 30, 2025
17.10
17.23
16.95
17.13
17.13
-0.23%
220,779
0.52
Oct 29, 2025
17.31
17.53
16.99
17.17
17.17
-1.32%
280,425
0.65
Oct 28, 2025
17.53
17.64
17.24
17.40
17.40
-1.08%
321,121
0.74
Oct 27, 2025
18.15
18.32
17.47
17.59
17.59
-2.87%
291,190
0.67
Oct 24, 2025
17.95
18.31
17.79
18.11
18.11
+1.34%
309,176
0.71
Oct 23, 2025
17.30
17.89
17.27
17.87
17.87
+3.77%
409,494
0.94
Oct 22, 2025
17.11
17.26
16.91
17.22
17.22
+0.35%
392,767
0.90
Oct 21, 2025
16.93
17.22
16.61
17.16
17.16
+0.76%
556,390
1.29
Oct 20, 2025
16.91
17.09
16.77
17.03
17.03
+1.61%
466,948
1.09
Oct 17, 2025
16.63
16.88
16.53
16.76
16.76
-0.09%
457,893
1.07
Oct 16, 2025
16.45
16.83
16.36
16.78
16.78
+2.66%
564,906
1.33
Oct 15, 2025
15.96
16.38
15.77
16.34
16.34
+3.81%
436,600
1.03
Oct 14, 2025
15.35
15.85
15.35
15.74
15.74
+1.16%
271,162
0.63
Oct 13, 2025
15.53
15.58
15.24
15.56
15.56
+1.90%
294,881
0.69
Oct 10, 2025
15.32
15.43
15.18
15.27
15.27
-0.33%
364,337
0.85
Oct 09, 2025
15.51
15.79
15.29
15.32
15.32
-0.78%
647,177
1.53
Oct 08, 2025
15.57
15.69
15.35
15.44
15.44
-0.83%
464,583
1.11
Oct 07, 2025
15.77
15.89
15.43
15.57
15.57
-1.39%
291,549
0.69
Rows: