Education
About Us
Working with TipRanks
Follow Us
Energy Recovery (ERII)
NASDAQ:ERII
Time Period
1Y
Events
Historical Prices
Rows:
Jan 15, 2026
14.34
14.50
14.22
14.30
14.30
+0.56%
340,943
0.72
Jan 14, 2026
14.35
14.37
14.04
14.22
14.22
-1.11%
393,353
0.83
Jan 13, 2026
14.32
14.40
14.16
14.38
14.38
+0.70%
285,482
0.60
Jan 12, 2026
14.16
14.47
14.10
14.28
14.28
+0.85%
234,954
0.49
Jan 09, 2026
14.49
14.55
14.12
14.16
14.16
-1.94%
299,488
0.62
Jan 08, 2026
14.00
14.47
13.98
14.44
14.44
+2.70%
215,996
0.45
Jan 07, 2026
14.37
14.44
14.04
14.06
14.06
-2.50%
278,402
0.58
Jan 06, 2026
14.26
14.48
14.17
14.42
14.42
+0.63%
304,345
0.62
Jan 05, 2026
13.78
14.58
13.78
14.33
14.33
+4.45%
372,076
0.76
Jan 02, 2026
13.60
13.72
13.44
13.72
13.72
+1.70%
318,767
0.65
Jan 01, 2026
13.51
13.59
13.31
13.49
13.49
0.00%
0
0.00
Dec 31, 2025
13.51
13.59
13.31
13.49
13.49
+0.07%
512,396
1.04
Dec 30, 2025
13.77
13.78
13.47
13.48
13.48
-2.32%
613,326
1.25
Dec 29, 2025
13.86
13.94
13.75
13.80
13.80
-0.58%
321,457
0.66
Dec 26, 2025
13.81
13.88
13.70
13.88
13.88
+0.29%
287,018
0.58
Dec 25, 2025
13.81
13.91
13.75
13.84
13.84
0.00%
0
0.00
Dec 24, 2025
13.81
13.91
13.75
13.84
13.84
+0.22%
152,260
0.30
Dec 23, 2025
13.95
13.98
13.68
13.81
13.81
-1.22%
399,007
0.79
Dec 22, 2025
14.15
14.24
13.96
13.98
13.98
-0.64%
409,498
0.81
Dec 19, 2025
14.43
14.46
14.03
14.07
14.07
-2.49%
1,290,360
2.63
Dec 18, 2025
14.24
14.55
14.24
14.43
14.43
+2.12%
393,571
0.80
Dec 17, 2025
14.39
14.62
14.11
14.13
14.13
-2.15%
435,199
0.87
Dec 16, 2025
14.52
14.75
14.42
14.44
14.44
-0.55%
599,740
1.20
Dec 15, 2025
14.54
14.59
14.38
14.52
14.52
+0.35%
478,299
0.95
Dec 12, 2025
14.63
14.71
14.32
14.47
14.47
-0.89%
315,515
0.62
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
1.10
Dec 09, 2025
14.49
14.55
14.21
14.23
14.23
-1.86%
443,748
0.88
Dec 08, 2025
14.76
14.91
14.45
14.50
14.50
-1.49%
441,340
0.88
Dec 05, 2025
14.66
14.81
14.60
14.72
14.72
+0.27%
333,137
0.66
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
0.83
Dec 02, 2025
14.51
14.65
14.37
14.43
14.43
-0.21%
491,961
0.97
Dec 01, 2025
14.19
14.57
14.19
14.46
14.46
+0.07%
393,442
0.77
Nov 28, 2025
14.42
14.50
14.29
14.45
14.45
+0.49%
225,376
0.44
Nov 27, 2025
14.25
14.43
14.10
14.38
14.38
0.00%
0
0.00
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
Rows: