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 $10.22 on 03-04-2026 at 22:47:27
Change $0.00 0%
Buy $10.65
Sell $9.80
Last Trade: -
Day's Volume: 32,438
Last Close: $10.20
Open: $10.01
ISIN: US29270J1007
Day's Range $9.85 - $10.30
52wk Range: $9.36 - $18.30
Market Capitalisation: $538.59m
VWAP: $10.06
Shares in Issue: 52.83m

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
3rd Apr 2026 (Fri) 10.01 10.30 9.85 10.20 32,438
2nd Apr 2026 (Thu) 10.01 10.30 9.85 10.20 32,438
1st Apr 2026 (Wed) 10.16 10.31 10.09 10.22 26,251
31st Mar 2026 (Tue) 10.02 10.11 9.84 10.07 20,853
30th Mar 2026 (Mon) 9.90 10.00 9.77 9.81 14,886
27th Mar 2026 (Fri) 9.88 9.96 9.81 9.87 28,085
26th Mar 2026 (Thu) 10.08 10.21 9.87 9.94 12,234
25th Mar 2026 (Wed) 10.35 10.35 10.01 10.14 17,830
24th Mar 2026 (Tue) 9.97 10.50 9.97 10.17 85,851
23rd Mar 2026 (Mon) 9.82 10.16 9.645 10.12 49,505
20th Mar 2026 (Fri) 9.845 9.845 9.36 9.46 36,471
19th Mar 2026 (Thu) 9.75 9.91 9.65 9.73 14,021
18th Mar 2026 (Wed) 10.18 10.20 9.90 9.91 26,387
17th Mar 2026 (Tue) 10.31 10.34 10.11 10.19 20,747
16th Mar 2026 (Mon) 10.24 10.345 10.20 10.26 27,445
13th Mar 2026 (Fri) 10.32 10.32 9.91 10.05 20,185
12th Mar 2026 (Thu) 10.64 10.64 10.14 10.24 29,009
11th Mar 2026 (Wed) 10.75 10.835 10.61 10.78 24,746
10th Mar 2026 (Tue) 11.01 11.20 10.79 10.87 33,060
9th Mar 2026 (Mon) 10.83 11.59 10.35 11.12 53,140
6th Mar 2026 (Fri) 10.655 10.80 10.45 10.61 37,077
See more Energy Recovery price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered