ERII - Energy Recovery, Inc.
8.73
0.030 0.344%
Share volume: 1,391,013
Last Updated: 05-12-2026
Machinery/Special Industry Machinery:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$8.70
0.03
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $8.70 | $8.70 | $8.82 | $8.82 | $8.53 | $8.53 | $8.73 | $8.73 | 1,391,013 | $1,391,013.00 |
| 05-11-2026 | $9.21 | $9.21 | $9.33 | $9.33 | $8.62 | $8.62 | $8.70 | $8.70 | 1,588,861 | $1,588,861.00 |
| 05-08-2026 | $9.67 | $9.67 | $9.67 | $9.67 | $9.03 | $9.03 | $9.13 | $9.13 | 1,548,704 | $1,548,704.00 |
| 05-07-2026 | $11.13 | $11.13 | $11.13 | $11.13 | $9.30 | $9.30 | $9.43 | $9.43 | 3,622,287 | $3,622,287.00 |
| 05-06-2026 | $11.51 | $11.51 | $11.72 | $11.72 | $11.48 | $11.48 | $11.61 | $11.61 | 726,935 | $726,935.00 |
| 05-05-2026 | $11.11 | $11.11 | $11.48 | $11.48 | $11.07 | $11.07 | $11.31 | $11.31 | 586,264 | $586,264.00 |
| 05-04-2026 | $11.02 | $11.02 | $11.19 | $11.19 | $10.97 | $10.97 | $11.00 | $11.00 | 596,689 | $596,689.00 |
| 05-01-2026 | $11.11 | $11.11 | $11.17 | $11.17 | $10.85 | $10.85 | $11.04 | $11.04 | 858,673 | $858,673.00 |
| 04-30-2026 | $10.84 | $10.84 | $11.13 | $11.13 | $10.75 | $10.75 | $11.07 | $11.07 | 1,194,126 | $1,194,126.00 |
| 04-29-2026 | $11.07 | $11.07 | $11.11 | $11.11 | $10.62 | $10.62 | $10.70 | $10.70 | 641,991 | $641,991.00 |