Energy Recovery, Inc. - Common Stock (NQ: ERII )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	16.23	16.79	16.14	16.54	617,973	+0.32(+1.97%)
Mar 10, 2025	16.11	16.55	16.11	16.22	433,797	-0.15(-0.92%)
Mar 07, 2025	15.69	16.37	15.59	16.37	335,788	+0.70(+4.47%)
Mar 06, 2025	15.39	15.74	15.39	15.67	390,626	+0.06(+0.38%)
Mar 05, 2025	15.24	15.73	15.24	15.61	396,020	+0.39(+2.56%)
Mar 04, 2025	14.90	15.50	14.61	15.22	439,237	+0.10(+0.66%)
Mar 03, 2025	14.96	15.70	14.90	15.12	492,856	+0.16(+1.07%)
Feb 28, 2025	14.89	15.05	14.63	14.96	628,270	-0.09(-0.60%)
Feb 27, 2025	14.80	16.03	14.76	15.05	521,898	+0.37(+2.52%)
Feb 26, 2025	14.67	14.95	14.62	14.68	271,362	+0.00(+0.00%)
Feb 25, 2025	14.86	14.98	14.62	14.68	306,340	-0.10(-0.68%)
Feb 24, 2025	14.72	14.90	14.58	14.78	271,539	+0.13(+0.89%)
Feb 21, 2025	15.60	15.60	14.59	14.65	281,381	-0.83(-5.36%)
Feb 20, 2025	15.54	15.56	15.30	15.48	254,309	-0.15(-0.96%)
Feb 19, 2025	15.44	15.74	15.27	15.63	168,713	+0.08(+0.51%)
Feb 18, 2025	15.53	15.76	15.28	15.55	359,718	+0.26(+1.70%)
Feb 14, 2025	15.20	15.47	15.16	15.29	346,642	+0.19(+1.26%)
Feb 13, 2025	14.98	15.12	14.79	15.10	205,779	+0.20(+1.34%)
Feb 12, 2025	14.61	14.93	14.45	14.90	256,099	+0.04(+0.27%)
Feb 11, 2025	14.51	14.86	14.51	14.86	155,392	+0.14(+0.95%)
Feb 10, 2025	14.67	14.75	14.60	14.72	150,891	+0.19(+1.31%)
Feb 07, 2025	14.69	14.76	14.45	14.53	150,204	-0.17(-1.16%)
Feb 06, 2025	14.80	14.87	14.57	14.70	170,326	+0.01(+0.07%)
Feb 05, 2025	14.63	14.78	14.45	14.69	190,655	+0.11(+0.75%)
Feb 04, 2025	14.16	14.60	14.16	14.58	215,732	+0.44(+3.11%)
Feb 03, 2025	14.23	14.34	13.94	14.14	380,540	-0.20(-1.39%)
Jan 31, 2025	14.54	14.66	14.20	14.34	330,991	-0.22(-1.51%)
Jan 30, 2025	14.56	14.71	14.41	14.56	249,149	+0.14(+0.97%)
Jan 29, 2025	14.32	14.46	14.27	14.42	354,967	+0.09(+0.63%)
Jan 28, 2025	14.31	14.39	14.07	14.33	217,136	+0.07(+0.49%)
Jan 27, 2025	14.34	14.45	14.10	14.26	353,606	-0.14(-0.97%)
Jan 24, 2025	14.56	14.73	14.31	14.40	228,635	-0.21(-1.44%)
Jan 23, 2025	14.62	14.77	14.53	14.61	208,513	-0.12(-0.81%)
Jan 22, 2025	15.05	15.22	14.70	14.73	322,446	-0.38(-2.48%)
Jan 21, 2025	14.87	15.17	14.78	15.11	226,927	+0.34(+2.27%)
Jan 17, 2025	14.54	14.84	14.43	14.77	366,601	+0.42(+2.93%)
Jan 16, 2025	14.43	14.63	14.26	14.35	251,585	-0.02(-0.14%)
Jan 15, 2025	14.48	14.64	14.26	14.37	240,111	+0.27(+1.91%)
Jan 14, 2025	14.25	14.36	13.94	14.10	216,919	+0.04(+0.28%)
Jan 13, 2025	13.99	14.09	13.80	14.06	297,317	-0.08(-0.57%)
Jan 10, 2025	14.47	14.53	13.99	14.14	292,092	-0.65(-4.39%)
Jan 08, 2025	14.78	14.86	14.40	14.79	304,010	-0.10(-0.67%)
Jan 07, 2025	15.30	15.38	14.82	14.89	261,717	-0.45(-2.93%)
Jan 06, 2025	15.19	15.45	15.12	15.34	248,439	+0.28(+1.86%)
Jan 03, 2025	15.02	15.18	14.94	15.06	211,228	+0.17(+1.14%)