Energy Recovery, Inc. - Common Stock (ERII)

Historical Prices For Energy Recovery, Inc. - Common Stock (ERII)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	15.62	15.99	15.60	15.97	498,152	15.97
4/01/2025	15.78	16.05	15.63	15.85	379,131	15.85
3/31/2025	15.76	15.94	15.52	15.89	429,951	15.89
3/28/2025	16.12	16.25	15.67	15.95	272,105	15.95
3/27/2025	16.49	16.49	16.08	16.18	331,298	16.18
3/26/2025	16.56	16.73	16.27	16.54	314,612	16.54
3/25/2025	16.76	16.78	16.39	16.60	362,922	16.60
3/24/2025	16.34	16.86	16.28	16.83	466,785	16.83
3/21/2025	15.93	16.31	15.93	16.11	1,028,168	16.11
3/20/2025	16.39	16.52	16.07	16.31	348,966	16.31
3/19/2025	16.16	16.69	15.94	16.66	442,348	16.66
3/18/2025	15.75	16.32	15.61	16.16	581,429	16.16
3/17/2025	16.36	16.47	15.73	15.80	487,717	15.80
3/14/2025	16.12	16.58	15.87	16.38	557,183	16.38
3/13/2025	16.13	16.38	15.94	15.99	327,345	15.99
3/12/2025	16.63	16.68	16.24	16.24	637,980	16.24
3/11/2025	16.23	16.79	16.14	16.54	617,973	16.54
3/10/2025	16.11	16.55	16.11	16.22	433,797	16.22
3/07/2025	15.69	16.37	15.59	16.37	335,788	16.37
3/06/2025	15.39	15.74	15.39	15.67	390,626	15.67
3/05/2025	15.24	15.73	15.24	15.61	396,020	15.61
3/04/2025	14.90	15.50	14.61	15.22	439,237	15.22
3/03/2025	14.96	15.70	14.90	15.12	492,856	15.12
2/28/2025	14.89	15.05	14.63	14.96	628,270	14.96
2/27/2025	14.80	16.03	14.76	15.05	521,898	15.05
2/26/2025	14.67	14.95	14.62	14.68	271,362	14.68
2/25/2025	14.86	14.98	14.62	14.68	306,340	14.68
2/24/2025	14.72	14.90	14.58	14.78	271,539	14.78
2/21/2025	15.60	15.60	14.59	14.65	281,381	14.65
2/20/2025	15.54	15.56	15.30	15.48	254,309	15.48
2/19/2025	15.44	15.74	15.27	15.63	168,713	15.63
2/18/2025	15.53	15.76	15.28	15.55	359,718	15.55
2/14/2025	15.20	15.47	15.16	15.29	346,642	15.29
2/13/2025	14.98	15.12	14.79	15.10	205,779	15.10
2/12/2025	14.61	14.93	14.45	14.90	256,099	14.90
2/11/2025	14.51	14.86	14.51	14.86	155,392	14.86
2/10/2025	14.67	14.75	14.60	14.72	150,891	14.72
2/07/2025	14.69	14.76	14.45	14.53	150,204	14.53
2/06/2025	14.80	14.87	14.57	14.70	170,326	14.70
2/05/2025	14.63	14.78	14.45	14.69	190,655	14.69
2/04/2025	14.16	14.60	14.16	14.58	215,732	14.58
2/03/2025	14.23	14.34	13.94	14.14	380,540	14.14
1/31/2025	14.54	14.66	14.20	14.34	330,991	14.34
1/30/2025	14.56	14.71	14.41	14.56	249,149	14.56
1/29/2025	14.32	14.46	14.27	14.42	354,967	14.42
1/28/2025	14.31	14.39	14.07	14.33	217,136	14.33
1/27/2025	14.34	14.45	14.10	14.26	353,606	14.26
1/24/2025	14.56	14.73	14.31	14.40	228,635	14.40
1/23/2025	14.62	14.77	14.53	14.61	208,513	14.61
1/22/2025	15.05	15.22	14.70	14.73	322,446	14.73
1/21/2025	14.87	15.17	14.78	15.11	226,927	15.11
1/17/2025	14.54	14.84	14.43	14.77	366,601	14.77
1/16/2025	14.43	14.63	14.26	14.35	251,585	14.35
1/15/2025	14.48	14.64	14.26	14.37	240,111	14.37
1/14/2025	14.25	14.36	13.94	14.10	216,919	14.10
1/13/2025	13.99	14.09	13.80	14.06	297,317	14.06
1/10/2025	14.47	14.53	13.99	14.14	292,092	14.14
1/08/2025	14.78	14.86	14.40	14.79	304,010	14.79
1/07/2025	15.30	15.38	14.82	14.89	261,717	14.89
1/06/2025	15.19	15.45	15.12	15.34	248,439	15.34
1/03/2025	15.02	15.18	14.94	15.06	211,228	15.06