Daily trading records

Energy Recovery Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Energy Recovery.

The verified trading-day record runs from June 30, 2026 through September 23, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Energy Recovery email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Energy Recovery's price trend and period performance.

The chart connects verified session closes from June 29, 2026 through September 23, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-4.23%

From the September 16, 2026 close of $7.10 to $6.80 on September 23, 2026.

20-session performance

-13.38%

From the August 25, 2026 close of $7.85 to $6.80 on September 23, 2026.

60-session performance

-22.81%

From the June 29, 2026 close of $8.81 to $6.80 on September 23, 2026.

Energy Recovery Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$7.06$7.06$6.775$6.80777,859-$0.32 (-4.49%)
$7.06$7.135$6.95$7.12754,236+$0.09 (+1.28%)
$7.00$7.07$6.91$7.03985,905+$0.04 (+0.57%)
$6.97$7.06$6.885$6.991,947,844-$0.06 (-0.85%)
$7.19$7.204$6.955$7.05656,437-$0.05 (-0.70%)
$7.08$7.325$7.05$7.10913,482+$0.04 (+0.57%)
$7.11$7.1194$6.895$7.061,293,406-$0.03 (-0.42%)
$7.18$7.27$6.93$7.092,016,329-$0.46 (-6.09%)
$7.39$7.59$7.325$7.55929,289+$0.28 (+3.85%)
$7.35$7.415$7.25$7.27810,721-$0.11 (-1.49%)
$7.64$7.68$7.33$7.38922,804-$0.32 (-4.16%)
$7.57$7.79$7.49$7.701,140,834+$0.07 (+0.92%)
$7.62$7.75$7.60$7.63642,917-$0.02 (-0.26%)
$7.64$7.72$7.53$7.65802,476+$0.07 (+0.92%)
$7.75$7.76$7.53$7.58947,745-$0.15 (-1.94%)
$7.65$7.77$7.60$7.731,293,400+$0.02 (+0.26%)
$7.73$7.80$7.625$7.713,244,517-$0.06 (-0.77%)
$7.92$8.05$7.76$7.77683,900-$0.13 (-1.65%)
$7.90$7.955$7.76$7.90567,145-$0.04 (-0.50%)
$7.86$8.015$7.82$7.94684,123+$0.09 (+1.15%)
$7.84$7.895$7.74$7.85584,443+$0.05 (+0.64%)
$7.90$7.90$7.6301$7.80811,467-$0.10 (-1.27%)
$7.82$7.94$7.76$7.90506,159+$0.15 (+1.94%)
$7.79$7.8563$7.58$7.751,019,220-$0.155 (-1.96%)
$7.86$8.00$7.78$7.905889,931+$0.025 (+0.32%)
$8.06$8.12$7.735$7.881,003,800-$0.26 (-3.19%)
$8.35$8.375$8.09$8.141,177,646-$0.21 (-2.51%)
$7.91$8.39$7.755$8.351,353,848+$0.53 (+6.78%)
$7.76$7.84$7.51$7.821,276,570+$0.04 (+0.51%)
$7.77$7.93$7.74$7.78714,916+$0.06 (+0.78%)
$7.99$8.05$7.705$7.721,164,413-$0.27 (-3.38%)
$8.70$8.73$7.87$7.99913,830-$0.69 (-7.95%)
$8.86$8.915$8.565$8.68976,276-$0.05 (-0.57%)
$8.355$8.805$8.31$8.731,334,062-$0.13 (-1.47%)
$9.11$9.34$8.80$8.86914,835-$0.26 (-2.85%)
$9.03$9.165$8.87$9.12951,169+$0.21 (+2.36%)
$8.79$8.92$8.56$8.911,278,491+$0.26 (+3.01%)
$8.50$8.66$8.31$8.651,452,150+$0.22 (+2.61%)
$8.28$8.46$8.16$8.43847,449+$0.29 (+3.56%)
$8.30$8.39$7.855$8.141,511,464-$0.26 (-3.10%)
$8.56$8.73$8.35$8.40688,164-$0.12 (-1.41%)
$8.45$8.66$8.365$8.52767,381+$0.10 (+1.19%)
$8.46$8.56$8.36$8.42514,135+$0.01 (+0.12%)
$8.43$8.61$8.3728$8.41546,532-$0.13 (-1.52%)
$8.62$8.68$8.465$8.54608,116-$0.08 (-0.93%)
$8.52$8.735$8.515$8.62596,441+$0.14 (+1.65%)
$8.65$8.68$8.46$8.48558,485-$0.14 (-1.62%)
$8.68$8.965$8.52$8.62741,266-$0.08 (-0.92%)
$8.56$8.73$8.50$8.70596,126+$0.08 (+0.93%)
$8.68$8.85$8.44$8.62703,237-$0.04 (-0.46%)
$8.68$8.75$8.59$8.66561,049$0.00 (0.00%)
$8.73$8.86$8.55$8.66893,485-$0.07 (-0.80%)
$8.91$8.91$8.67$8.73676,680-$0.20 (-2.24%)
$8.60$8.96$8.57$8.931,044,172+$0.31 (+3.60%)
$8.61$8.72$8.555$8.62660,003-$0.18 (-2.05%)
$8.90$8.95$8.58$8.80537,910-$0.20 (-2.22%)
$8.865$9.04$8.80$9.00415,697+$0.16 (+1.81%)
$8.94$9.055$8.79$8.84647,692-$0.06 (-0.67%)
$8.98$9.23$8.89$8.90669,128-$0.12 (-1.33%)
$8.885$9.065$8.70$9.02918,972+$0.21 (+2.38%)

Verified data

Trading days shown
60
Coverage start
June 30, 2026
Coverage end
September 23, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Energy Recovery company profile.Review Energy Recovery valuation and profitability metrics.Review Energy Recovery analyst price targets.

Read the frequently asked questions.

What is Energy Recovery's latest verified closing price?

Energy Recovery closed at $6.80 on September 23, 2026.

What period does Energy Recovery's price history cover?

The page shows 60 verified sessions from June 30, 2026 through September 23, 2026.

What data is included in Energy Recovery's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Energy Recovery's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Energy Recovery's daily prices?

Daily aggregate prices are provided by Polygon.