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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2025	11.55	12.45	10.86	12.25	2,527,844	-2.79(-18.55%)
May 07, 2025	15.03	15.20	14.81	15.04	493,858	+0.16(+1.08%)
May 06, 2025	15.45	15.57	14.87	14.88	495,374	-0.70(-4.49%)
May 05, 2025	15.69	15.79	15.50	15.58	304,654	-0.22(-1.39%)
May 02, 2025	15.79	15.96	15.77	15.80	217,968	+0.22(+1.41%)
May 01, 2025	15.49	15.70	15.38	15.58	336,003	+0.13(+0.84%)
Apr 30, 2025	15.27	15.54	15.07	15.45	368,941	+0.05(+0.32%)
Apr 29, 2025	14.97	15.55	14.97	15.40	435,223	+0.39(+2.60%)
Apr 28, 2025	15.25	15.45	14.94	15.01	622,170	-0.16(-1.05%)
Apr 25, 2025	15.09	15.27	14.94	15.17	339,252	-0.01(-0.07%)
Apr 24, 2025	14.75	15.25	14.58	15.18	710,075	+0.42(+2.85%)
Apr 23, 2025	15.25	15.40	14.69	14.76	593,652	-0.12(-0.81%)
Apr 22, 2025	14.83	15.01	14.65	14.88	356,957	+0.25(+1.71%)
Apr 21, 2025	14.73	14.85	14.49	14.63	242,346	-0.20(-1.35%)
Apr 17, 2025	14.88	15.10	14.58	14.83	388,143	-0.04(-0.27%)
Apr 16, 2025	15.07	15.23	14.68	14.87	367,497	-0.21(-1.39%)
Apr 15, 2025	14.82	15.34	14.82	15.08	389,300	+0.20(+1.34%)
Apr 14, 2025	15.01	15.06	14.80	14.88	257,573	+0.04(+0.27%)
Apr 11, 2025	14.66	14.90	14.39	14.84	417,000	+0.24(+1.64%)
Apr 10, 2025	14.80	14.97	14.29	14.60	355,912	-0.59(-3.88%)
Apr 09, 2025	14.12	15.34	14.05	15.19	558,007	+0.88(+6.15%)
Apr 08, 2025	14.96	15.33	14.21	14.31	596,783	-0.15(-1.04%)
Apr 07, 2025	13.86	14.89	13.77	14.46	554,357	+0.05(+0.35%)
Apr 04, 2025	14.42	14.63	13.95	14.41	617,752	-0.54(-3.61%)
Apr 03, 2025	15.12	15.30	14.79	14.95	510,367	-1.02(-6.39%)
Apr 02, 2025	15.62	15.99	15.60	15.97	498,152	+0.12(+0.76%)
Apr 01, 2025	15.78	16.05	15.62	15.85	379,131	-0.04(-0.25%)
Mar 31, 2025	15.76	15.94	15.52	15.89	429,951	-0.06(-0.38%)
Mar 28, 2025	16.12	16.25	15.67	15.95	272,105	-0.23(-1.42%)
Mar 27, 2025	16.49	16.49	16.08	16.18	331,298	-0.36(-2.18%)
Mar 26, 2025	16.56	16.73	16.27	16.54	314,612	-0.06(-0.36%)
Mar 25, 2025	16.76	16.78	16.39	16.60	362,922	-0.23(-1.37%)
Mar 24, 2025	16.34	16.86	16.28	16.83	466,785	+0.72(+4.47%)
Mar 21, 2025	15.93	16.31	15.93	16.11	1,028,168	-0.20(-1.23%)
Mar 20, 2025	16.39	16.52	16.07	16.31	348,966	-0.35(-2.10%)
Mar 19, 2025	16.16	16.69	15.94	16.66	442,348	+0.50(+3.09%)
Mar 18, 2025	15.75	16.32	15.61	16.16	581,429	+0.36(+2.28%)
Mar 17, 2025	16.36	16.47	15.73	15.80	487,717	-0.58(-3.54%)
Mar 14, 2025	16.12	16.58	15.87	16.38	557,183	+0.39(+2.44%)
Mar 13, 2025	16.13	16.38	15.94	15.99	327,345	-0.25(-1.54%)
Mar 12, 2025	16.63	16.68	16.24	16.24	637,980	-0.30(-1.81%)
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%)