Energy Recovery Inc. (ERII)
NASDAQ: ERII
· Real-Time Price · USD
15.60
0.15 (0.97%)
At close: May 01, 2025, 3:59 PM
15.58
-0.13%
After-hours: May 01, 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| May 1, 2025 | 15.49 | n/a | 15.70 | n/a | 15.38 | n/a | 15.58 | n/a | n/a | 336,003 |
| Apr 30, 2025 | 15.27 | 15.27 | 15.54 | 15.54 | 15.08 | 15.08 | 15.45 | 15.45 | -0.83% | 368,941 |
| Apr 29, 2025 | 14.97 | 14.97 | 15.55 | 15.55 | 14.97 | 14.97 | 15.40 | 15.40 | -0.32% | 435,223 |
| Apr 28, 2025 | 15.25 | 15.25 | 15.45 | 15.45 | 14.94 | 14.94 | 15.01 | 15.01 | -2.53% | 622,200 |
| Apr 25, 2025 | 15.09 | 15.09 | 15.27 | 15.27 | 14.94 | 14.94 | 15.17 | 15.17 | 1.07% | 339,300 |
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.