ERII - Energy Recovery Inc
9.87
-0.070 -0.709%
Share volume: 549,190
Last Updated: 03-27-2026
Machinery/Special Industry Machinery:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$9.94
-0.07
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $9.87 | $9.87 | $9.98 | $9.98 | $9.76 | $9.76 | $9.87 | $9.87 | 549,190 | $544,997.00 |
| 03-26-2026 | $10.09 | $10.09 | $10.21 | $10.21 | $9.86 | $9.86 | $9.94 | $9.94 | 445,062 | $445,062.00 |
| 03-25-2026 | $10.36 | $10.36 | $10.43 | $10.43 | $9.99 | $9.99 | $10.14 | $10.14 | 493,272 | $493,272.00 |
| 03-24-2026 | $10.02 | $10.02 | $10.51 | $10.51 | $9.97 | $9.97 | $10.17 | $10.17 | 1,115,446 | $1,115,446.00 |
| 03-23-2026 | $9.77 | $9.77 | $10.16 | $10.16 | $9.51 | $9.51 | $10.12 | $10.12 | 1,996,436 | $1,996,436.00 |
| 03-20-2026 | $9.79 | $9.79 | $9.86 | $9.86 | $9.35 | $9.35 | $9.46 | $9.46 | 1,899,113 | $1,899,113.00 |
| 03-19-2026 | $9.76 | $9.76 | $9.91 | $9.91 | $9.65 | $9.65 | $9.73 | $9.73 | 797,460 | $797,460.00 |
| 03-18-2026 | $10.10 | $10.10 | $10.26 | $10.26 | $9.89 | $9.89 | $9.91 | $9.91 | 698,585 | $698,585.00 |
| 03-17-2026 | $10.32 | $10.32 | $10.39 | $10.39 | $10.10 | $10.10 | $10.19 | $10.19 | 599,184 | $599,184.00 |
| 03-16-2026 | $10.24 | $10.24 | $10.37 | $10.37 | $10.12 | $10.12 | $10.26 | $10.26 | 604,896 | $604,896.00 |