stockNASDAQ: ERII • 28 Days Updates
Energy Recovery Inc. (ERII)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:ir.energyrecovery.com
Price & Performance Trajectory
Energy Recovery Inc.NASDAQ: ERII
Latest Close
$6.84
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesERII session performance
✓ Latest Close USD
$6.84
Latest session close
$-0.71vs period start
Period Return % % GAIN
-9.4%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$7.59 / $6.63
Period range envelope
$0.96channel spread
Total Volume SHARES
16.92M
Period turnover
Avg: 995.4K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(17 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $6.84 | +0.00% | $6.88 | $6.73 | 461.4K |
| Oct 08, 2026 | $6.84 | +1.63% | $6.92 | $6.71 | 1.15M |
| Oct 07, 2026 | $6.73 | -4.94% | $6.95 | $6.63 | 689.0K |
| Oct 06, 2026 | $7.08 | +3.66% | $7.15 | $6.87 | 1.39M |
| Oct 05, 2026 | $6.83 | +0.89% | $6.84 | $6.63 | 872.1K |
| Oct 02, 2026 | $6.77 | +1.04% | $6.83 | $6.72 | 618.1K |
| Sep 25, 2026 | $6.81 | -0.29% | $6.90 | $6.77 | 681.7K |
| Sep 24, 2026 | $6.83 | +0.44% | $6.84 | $6.69 | 800.5K |
| Sep 23, 2026 | $6.80 | -4.49% | $7.06 | $6.78 | 777.6K |
| Sep 22, 2026 | $7.12 | +1.28% | $7.14 | $6.95 | 754.1K |
| Sep 21, 2026 | $7.03 | +0.57% | $7.07 | $6.91 | 977.8K |
| Sep 18, 2026 | $6.99 | -0.85% | $7.06 | $6.89 | 1.95M |
| Sep 17, 2026 | $7.05 | -0.70% | $7.20 | $6.96 | 656.4K |
| Sep 16, 2026 | $7.10 | +0.57% | $7.33 | $7.05 | 912.7K |
| Sep 15, 2026 | $7.06 | -0.42% | $7.12 | $6.90 | 1.29M |
Page 1 of 2