Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Energy Recovery (ERII.US) Share Price

Price $14.69 on 22-09-2025 at 08:00:10
Change $0.00 0%
Buy $21.59
Sell $12.70
Last Trade: -
Day's Volume: 0
Last Close: $14.69
Open: $14.94
ISIN: US29270J1007
Day's Range $0.00 - $0.00
52wk Range: $11.905 - $15.30
Market Capitalisation: $781.48m
VWAP: $0.00
Shares in Issue: 53.20m

Energy Recovery (ERII.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Energy Recovery trades

Energy Recovery (ERII.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 14.94 14.97 14.59 14.69 21,043
18th Sep 2025 (Thu) 14.61 15.20 14.56 15.14 30,867
17th Sep 2025 (Wed) 14.625 14.925 14.55 14.60 37,323
16th Sep 2025 (Tue) 14.59 14.83 14.53 14.62 46,972
15th Sep 2025 (Mon) 14.27 14.63 14.26 14.55 27,432
12th Sep 2025 (Fri) 14.50 14.50 14.31 14.36 13,898
11th Sep 2025 (Thu) 14.515 14.65 14.42 14.53 21,507
10th Sep 2025 (Wed) 14.30 14.58 14.20 14.59 27,257
9th Sep 2025 (Tue) 14.41 14.55 14.09 14.38 31,191
8th Sep 2025 (Mon) 14.37 14.66 14.34 14.58 25,601
5th Sep 2025 (Fri) 14.35 14.57 14.27 14.42 16,406
4th Sep 2025 (Thu) 14.10 14.36 13.92 14.31 27,825
3rd Sep 2025 (Wed) 14.42 14.46 14.10 14.10 42,820
2nd Sep 2025 (Tue) 14.13 14.385 14.06 14.34 25,668
1st Sep 2025 (Mon) 14.345 14.345 14.10 14.21 22,068
29th Aug 2025 (Fri) 14.345 14.345 14.10 14.21 22,068
28th Aug 2025 (Thu) 14.505 14.51 14.345 14.41 11,423
27th Aug 2025 (Wed) 14.53 14.60 14.48 14.57 15,113
26th Aug 2025 (Tue) 14.565 14.73 14.49 14.52 13,953
25th Aug 2025 (Mon) 14.70 14.70 14.50 14.49 11,820
22nd Aug 2025 (Fri) 14.395 14.82 14.395 14.73 15,076
See more Energy Recovery price history
FTSE 100 Latest
Value9,225.82
Change9.15

Login to your account

Forgot Password?

Not Registered