NasdaqGS - Nasdaq Real Time Price • USD
Energy Recovery, Inc. (ERII)
As of 11:49 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 13.58 | 13.78 | 13.52 | 13.53 | 13.53 | 77,134 |
Apr 18, 2024 | 13.52 | 13.74 | 13.41 | 13.63 | 13.63 | 262,200 |
Apr 17, 2024 | 13.82 | 13.98 | 13.46 | 13.53 | 13.53 | 430,800 |
Apr 16, 2024 | 13.75 | 13.79 | 13.54 | 13.70 | 13.70 | 295,400 |
Apr 15, 2024 | 14.43 | 14.74 | 13.92 | 13.98 | 13.98 | 192,100 |
Apr 12, 2024 | 14.72 | 15.21 | 14.28 | 14.37 | 14.37 | 311,400 |
Apr 11, 2024 | 14.48 | 14.81 | 14.09 | 14.80 | 14.80 | 422,000 |
Apr 10, 2024 | 14.39 | 14.66 | 14.15 | 14.39 | 14.39 | 399,800 |
Apr 9, 2024 | 14.66 | 14.92 | 14.50 | 14.83 | 14.83 | 502,900 |
Apr 8, 2024 | 15.03 | 15.18 | 14.72 | 14.73 | 14.73 | 293,100 |
Apr 5, 2024 | 15.37 | 15.37 | 14.82 | 14.86 | 14.86 | 272,400 |
Apr 4, 2024 | 15.63 | 15.95 | 15.40 | 15.51 | 15.51 | 513,000 |
Apr 3, 2024 | 14.76 | 15.60 | 14.69 | 15.54 | 15.54 | 249,700 |
Apr 2, 2024 | 15.54 | 15.59 | 14.77 | 14.93 | 14.93 | 386,600 |
Apr 1, 2024 | 15.79 | 15.95 | 15.61 | 15.87 | 15.87 | 321,600 |
Mar 28, 2024 | 15.86 | 16.00 | 15.64 | 15.79 | 15.79 | 334,500 |
Mar 27, 2024 | 15.33 | 15.86 | 15.28 | 15.80 | 15.80 | 323,600 |
Mar 26, 2024 | 15.19 | 15.37 | 14.96 | 15.15 | 15.15 | 351,500 |
Mar 25, 2024 | 15.38 | 15.45 | 14.90 | 15.10 | 15.10 | 279,900 |
Mar 22, 2024 | 15.59 | 15.64 | 15.20 | 15.30 | 15.30 | 347,700 |
Mar 21, 2024 | 15.40 | 16.09 | 14.65 | 15.61 | 15.61 | 500,200 |
Mar 20, 2024 | 14.79 | 15.22 | 14.73 | 15.20 | 15.20 | 314,500 |
Mar 19, 2024 | 14.50 | 14.85 | 14.30 | 14.78 | 14.78 | 234,000 |
Mar 18, 2024 | 14.98 | 15.04 | 14.52 | 14.58 | 14.58 | 290,000 |
Mar 15, 2024 | 14.12 | 14.84 | 14.08 | 14.82 | 14.82 | 1,638,900 |
Mar 14, 2024 | 14.75 | 14.75 | 14.06 | 14.17 | 14.17 | 374,600 |
Mar 13, 2024 | 14.65 | 14.98 | 14.65 | 14.82 | 14.82 | 353,400 |
Mar 12, 2024 | 15.08 | 15.23 | 14.54 | 14.75 | 14.75 | 425,500 |
Mar 11, 2024 | 15.12 | 15.30 | 14.79 | 15.05 | 15.05 | 443,000 |
Mar 8, 2024 | 15.74 | 15.75 | 15.18 | 15.20 | 15.20 | 254,200 |
Mar 7, 2024 | 15.54 | 15.74 | 15.28 | 15.56 | 15.56 | 292,200 |
Mar 6, 2024 | 15.54 | 15.57 | 15.25 | 15.46 | 15.46 | 351,200 |
Mar 5, 2024 | 15.46 | 15.71 | 15.19 | 15.34 | 15.34 | 307,300 |
Mar 4, 2024 | 16.08 | 16.09 | 15.34 | 15.69 | 15.69 | 455,000 |
Mar 1, 2024 | 16.12 | 16.62 | 15.93 | 16.09 | 16.09 | 962,400 |
Feb 29, 2024 | 15.58 | 15.80 | 15.44 | 15.63 | 15.63 | 875,900 |
Feb 28, 2024 | 15.47 | 15.75 | 15.20 | 15.27 | 15.27 | 613,800 |
Feb 27, 2024 | 15.38 | 15.65 | 15.23 | 15.55 | 15.55 | 519,600 |
Feb 26, 2024 | 14.08 | 15.32 | 14.00 | 15.29 | 15.29 | 654,000 |
Feb 23, 2024 | 15.13 | 15.28 | 13.95 | 14.04 | 14.04 | 689,900 |
Feb 22, 2024 | 15.00 | 15.40 | 14.15 | 15.11 | 15.11 | 1,362,600 |
Feb 21, 2024 | 15.62 | 15.71 | 15.30 | 15.62 | 15.62 | 386,900 |
Feb 20, 2024 | 15.99 | 16.10 | 15.50 | 15.67 | 15.67 | 273,800 |
Feb 16, 2024 | 15.97 | 16.20 | 15.97 | 16.18 | 16.18 | 335,900 |
Feb 15, 2024 | 15.94 | 16.25 | 15.85 | 16.23 | 16.23 | 324,900 |
Feb 14, 2024 | 15.43 | 15.81 | 15.30 | 15.80 | 15.80 | 369,000 |
Feb 13, 2024 | 15.28 | 15.43 | 15.06 | 15.17 | 15.17 | 286,000 |
Feb 12, 2024 | 15.64 | 16.02 | 15.64 | 15.86 | 15.86 | 311,700 |
Feb 9, 2024 | 15.34 | 15.67 | 15.17 | 15.57 | 15.57 | 363,200 |
Feb 8, 2024 | 15.16 | 15.30 | 15.01 | 15.30 | 15.30 | 242,600 |
Feb 7, 2024 | 14.87 | 15.28 | 14.49 | 15.16 | 15.16 | 483,900 |
Feb 6, 2024 | 14.45 | 15.18 | 14.31 | 14.76 | 14.76 | 892,500 |
Feb 5, 2024 | 15.15 | 15.15 | 14.51 | 14.53 | 14.53 | 446,900 |
Feb 2, 2024 | 15.20 | 15.58 | 15.03 | 15.48 | 15.48 | 480,000 |
Feb 1, 2024 | 15.67 | 15.93 | 15.39 | 15.43 | 15.43 | 282,400 |
Jan 31, 2024 | 15.97 | 16.06 | 15.51 | 15.51 | 15.51 | 469,100 |
Jan 30, 2024 | 16.06 | 16.13 | 15.81 | 15.97 | 15.97 | 346,700 |
Jan 29, 2024 | 16.02 | 16.30 | 15.71 | 16.25 | 16.25 | 554,100 |
Jan 26, 2024 | 16.51 | 16.81 | 16.04 | 16.16 | 16.16 | 277,600 |
Jan 25, 2024 | 16.45 | 16.51 | 16.07 | 16.16 | 16.16 | 476,400 |
Jan 24, 2024 | 17.37 | 17.51 | 16.13 | 16.25 | 16.25 | 479,600 |
Jan 23, 2024 | 16.72 | 17.17 | 16.55 | 16.98 | 16.98 | 1,004,900 |
Jan 22, 2024 | 16.69 | 16.92 | 16.47 | 16.63 | 16.63 | 688,300 |
Jan 19, 2024 | 16.68 | 16.71 | 16.09 | 16.55 | 16.55 | 880,200 |
Jan 18, 2024 | 17.27 | 17.39 | 16.53 | 16.64 | 16.64 | 439,100 |
Jan 17, 2024 | 17.11 | 17.55 | 16.95 | 17.14 | 17.14 | 513,200 |
Jan 16, 2024 | 17.70 | 17.84 | 17.30 | 17.60 | 17.60 | 543,300 |
Jan 12, 2024 | 17.41 | 17.93 | 17.31 | 17.91 | 17.91 | 412,200 |
Jan 11, 2024 | 17.10 | 17.12 | 16.51 | 17.08 | 17.08 | 1,002,000 |
Jan 10, 2024 | 17.58 | 17.58 | 16.82 | 17.09 | 17.09 | 443,100 |
Jan 9, 2024 | 17.86 | 17.86 | 17.40 | 17.58 | 17.58 | 360,000 |
Jan 8, 2024 | 17.77 | 18.17 | 17.74 | 18.17 | 18.17 | 293,400 |
Jan 5, 2024 | 17.95 | 18.00 | 17.53 | 17.85 | 17.85 | 392,800 |
Jan 4, 2024 | 18.39 | 18.39 | 17.96 | 18.18 | 18.18 | 308,600 |
Jan 3, 2024 | 18.61 | 18.77 | 18.18 | 18.31 | 18.31 | 312,800 |
Jan 2, 2024 | 18.50 | 19.19 | 18.44 | 18.88 | 18.88 | 401,200 |
Dec 29, 2023 | 18.93 | 19.12 | 18.81 | 18.84 | 18.84 | 278,000 |
Dec 28, 2023 | 18.92 | 19.15 | 18.77 | 18.93 | 18.93 | 271,600 |
Dec 27, 2023 | 19.15 | 19.15 | 18.78 | 19.02 | 19.02 | 216,300 |
Dec 26, 2023 | 18.74 | 19.17 | 18.74 | 19.06 | 19.06 | 136,900 |
Dec 22, 2023 | 18.69 | 19.01 | 18.50 | 18.66 | 18.66 | 196,000 |
Dec 21, 2023 | 18.77 | 19.03 | 18.45 | 18.59 | 18.59 | 182,200 |
Dec 20, 2023 | 18.56 | 19.15 | 18.21 | 18.35 | 18.35 | 231,500 |
Dec 19, 2023 | 18.43 | 18.76 | 18.36 | 18.66 | 18.66 | 323,700 |
Dec 18, 2023 | 18.63 | 18.63 | 18.25 | 18.32 | 18.32 | 323,100 |
Dec 15, 2023 | 19.57 | 19.66 | 18.52 | 18.57 | 18.57 | 714,400 |
Dec 14, 2023 | 18.85 | 19.50 | 18.67 | 19.30 | 19.30 | 567,100 |
Dec 13, 2023 | 17.92 | 18.75 | 17.69 | 18.60 | 18.60 | 338,100 |
Dec 12, 2023 | 18.27 | 18.29 | 17.65 | 17.83 | 17.83 | 322,500 |
Dec 11, 2023 | 18.08 | 18.33 | 17.92 | 18.32 | 18.32 | 337,800 |
Dec 8, 2023 | 18.23 | 18.57 | 17.81 | 18.18 | 18.18 | 294,300 |
Dec 7, 2023 | 18.06 | 18.44 | 17.87 | 18.38 | 18.38 | 479,900 |
Dec 6, 2023 | 18.60 | 18.74 | 17.92 | 17.93 | 17.93 | 388,700 |
Dec 5, 2023 | 18.68 | 18.83 | 18.41 | 18.49 | 18.49 | 298,000 |
Dec 4, 2023 | 18.75 | 19.00 | 18.56 | 18.75 | 18.75 | 439,900 |
Dec 1, 2023 | 19.05 | 19.21 | 18.75 | 18.88 | 18.88 | 532,900 |
Nov 30, 2023 | 19.35 | 19.35 | 18.72 | 19.06 | 19.06 | 296,000 |
Nov 29, 2023 | 18.95 | 19.48 | 18.95 | 19.35 | 19.35 | 267,900 |
Nov 28, 2023 | 18.70 | 19.08 | 18.57 | 18.93 | 18.93 | 242,800 |
Nov 27, 2023 | 19.21 | 19.45 | 18.67 | 18.72 | 18.72 | 644,700 |
Nov 24, 2023 | 19.30 | 19.65 | 19.30 | 19.50 | 19.50 | 142,000 |
Nov 22, 2023 | 19.39 | 19.64 | 19.20 | 19.37 | 19.37 | 162,800 |
Nov 21, 2023 | 19.51 | 19.58 | 19.16 | 19.26 | 19.26 | 190,000 |
Nov 20, 2023 | 19.51 | 19.82 | 19.40 | 19.66 | 19.66 | 420,600 |
Nov 17, 2023 | 19.59 | 19.65 | 19.24 | 19.44 | 19.44 | 751,700 |
Nov 16, 2023 | 19.24 | 19.51 | 19.19 | 19.42 | 19.42 | 442,700 |
Nov 15, 2023 | 19.30 | 19.94 | 19.30 | 19.45 | 19.45 | 407,800 |
Nov 14, 2023 | 18.86 | 19.54 | 18.78 | 19.34 | 19.34 | 720,300 |
Nov 13, 2023 | 17.83 | 18.15 | 17.78 | 17.97 | 17.97 | 271,100 |
Nov 10, 2023 | 17.79 | 18.09 | 17.53 | 17.97 | 17.97 | 254,000 |
Nov 9, 2023 | 18.48 | 18.48 | 17.76 | 17.87 | 17.87 | 438,900 |
Nov 8, 2023 | 18.18 | 18.36 | 17.79 | 17.96 | 17.96 | 387,600 |
Nov 7, 2023 | 17.98 | 18.22 | 17.81 | 18.20 | 18.20 | 547,600 |
Nov 6, 2023 | 18.10 | 18.43 | 17.54 | 18.11 | 18.11 | 833,400 |
Nov 3, 2023 | 17.95 | 18.63 | 17.59 | 18.08 | 18.08 | 894,500 |
Nov 2, 2023 | 15.94 | 17.72 | 15.86 | 17.71 | 17.71 | 2,183,400 |
Nov 1, 2023 | 15.08 | 15.08 | 14.06 | 14.41 | 14.41 | 648,400 |
Oct 31, 2023 | 14.18 | 15.29 | 14.18 | 15.20 | 15.20 | 821,400 |
Oct 30, 2023 | 14.90 | 15.06 | 14.04 | 14.16 | 14.16 | 702,800 |
Oct 27, 2023 | 15.08 | 15.08 | 14.59 | 14.84 | 14.84 | 865,700 |
Oct 26, 2023 | 15.48 | 15.52 | 14.72 | 15.04 | 15.04 | 1,560,900 |
Oct 25, 2023 | 17.55 | 17.56 | 15.11 | 15.37 | 15.37 | 1,544,100 |
Oct 24, 2023 | 18.23 | 18.44 | 18.11 | 18.38 | 18.38 | 410,800 |
Oct 23, 2023 | 18.20 | 18.25 | 17.95 | 18.05 | 18.05 | 460,900 |
Oct 20, 2023 | 18.26 | 18.32 | 17.78 | 18.20 | 18.20 | 852,700 |
Oct 19, 2023 | 18.78 | 18.85 | 18.27 | 18.29 | 18.29 | 493,600 |
Oct 18, 2023 | 19.02 | 19.71 | 18.41 | 18.75 | 18.75 | 566,500 |
Oct 17, 2023 | 19.35 | 19.47 | 18.78 | 19.05 | 19.05 | 616,200 |
Oct 16, 2023 | 19.53 | 19.62 | 18.68 | 19.36 | 19.36 | 630,600 |
Oct 13, 2023 | 20.57 | 20.65 | 19.49 | 19.51 | 19.51 | 445,800 |
Oct 12, 2023 | 20.65 | 20.70 | 20.46 | 20.59 | 20.59 | 255,100 |
Oct 11, 2023 | 20.93 | 21.21 | 20.27 | 20.54 | 20.54 | 424,600 |
Oct 10, 2023 | 20.24 | 20.90 | 20.15 | 20.84 | 20.84 | 421,800 |
Oct 9, 2023 | 20.02 | 20.26 | 19.94 | 20.15 | 20.15 | 351,800 |
Oct 6, 2023 | 19.88 | 20.14 | 19.39 | 20.09 | 20.09 | 551,700 |
Oct 5, 2023 | 20.39 | 20.45 | 19.77 | 20.08 | 20.08 | 664,100 |
Oct 4, 2023 | 20.57 | 20.61 | 19.94 | 20.41 | 20.41 | 504,300 |
Oct 3, 2023 | 20.68 | 21.00 | 20.53 | 20.56 | 20.56 | 220,600 |
Oct 2, 2023 | 21.22 | 21.32 | 20.65 | 20.83 | 20.83 | 353,700 |
Sep 29, 2023 | 20.83 | 21.30 | 20.66 | 21.21 | 21.21 | 588,800 |
Sep 28, 2023 | 20.84 | 20.97 | 20.54 | 20.68 | 20.68 | 665,600 |
Sep 27, 2023 | 21.11 | 21.25 | 20.73 | 20.75 | 20.75 | 403,800 |
Sep 26, 2023 | 21.34 | 21.38 | 20.85 | 20.98 | 20.98 | 348,800 |
Sep 25, 2023 | 21.29 | 21.36 | 20.50 | 21.34 | 21.34 | 606,200 |
Sep 22, 2023 | 21.68 | 21.78 | 21.20 | 21.29 | 21.29 | 942,100 |
Sep 21, 2023 | 21.72 | 21.77 | 21.46 | 21.65 | 21.65 | 284,400 |
Sep 20, 2023 | 22.91 | 23.05 | 21.90 | 21.94 | 21.94 | 210,000 |
Sep 19, 2023 | 22.86 | 22.89 | 22.58 | 22.70 | 22.70 | 343,900 |
Sep 18, 2023 | 22.94 | 23.10 | 22.84 | 22.90 | 22.90 | 335,600 |
Sep 15, 2023 | 23.80 | 23.81 | 22.95 | 23.00 | 23.00 | 747,600 |
Sep 14, 2023 | 23.88 | 24.35 | 23.64 | 23.67 | 23.67 | 372,900 |
Sep 13, 2023 | 24.39 | 24.72 | 23.61 | 23.73 | 23.73 | 298,500 |
Sep 12, 2023 | 24.00 | 24.41 | 23.60 | 24.38 | 24.38 | 316,900 |
Sep 11, 2023 | 24.83 | 24.92 | 24.13 | 24.15 | 24.15 | 254,900 |
Sep 8, 2023 | 24.85 | 24.99 | 24.35 | 24.54 | 24.54 | 295,700 |
Sep 7, 2023 | 24.88 | 25.00 | 24.60 | 24.82 | 24.82 | 308,700 |
Sep 6, 2023 | 25.21 | 25.65 | 24.87 | 25.00 | 25.00 | 240,600 |
Sep 5, 2023 | 25.18 | 25.61 | 24.98 | 25.15 | 25.15 | 704,500 |
Sep 1, 2023 | 27.14 | 27.39 | 24.77 | 25.38 | 25.38 | 1,144,500 |
Aug 31, 2023 | 27.14 | 27.21 | 26.71 | 27.18 | 27.18 | 494,500 |
Aug 30, 2023 | 27.79 | 28.00 | 26.97 | 27.09 | 27.09 | 268,000 |
Aug 29, 2023 | 27.68 | 28.02 | 27.40 | 27.95 | 27.95 | 209,500 |
Aug 28, 2023 | 27.54 | 27.92 | 27.33 | 27.77 | 27.77 | 264,000 |
Aug 25, 2023 | 27.39 | 27.47 | 26.78 | 27.29 | 27.29 | 249,300 |
Aug 24, 2023 | 27.37 | 27.55 | 26.94 | 27.15 | 27.15 | 223,700 |
Aug 23, 2023 | 28.00 | 28.00 | 27.51 | 27.56 | 27.56 | 555,900 |
Aug 22, 2023 | 27.80 | 27.98 | 27.52 | 27.88 | 27.88 | 263,600 |
Aug 21, 2023 | 27.24 | 27.65 | 27.09 | 27.59 | 27.59 | 196,200 |
Aug 18, 2023 | 26.84 | 27.44 | 26.73 | 27.14 | 27.14 | 183,000 |
Aug 17, 2023 | 26.86 | 27.28 | 26.75 | 27.05 | 27.05 | 221,000 |
Aug 16, 2023 | 27.38 | 27.62 | 26.82 | 26.87 | 26.87 | 201,800 |
Aug 15, 2023 | 27.55 | 28.01 | 27.32 | 27.38 | 27.38 | 309,900 |
Aug 14, 2023 | 27.40 | 27.61 | 27.13 | 27.60 | 27.60 | 276,000 |
Aug 11, 2023 | 27.75 | 27.78 | 27.22 | 27.41 | 27.41 | 237,600 |
Aug 10, 2023 | 27.25 | 27.77 | 27.14 | 27.73 | 27.73 | 317,800 |
Aug 9, 2023 | 26.72 | 27.41 | 26.53 | 27.14 | 27.14 | 494,700 |
Aug 8, 2023 | 27.14 | 27.21 | 25.92 | 26.81 | 26.81 | 964,300 |
Aug 7, 2023 | 27.54 | 28.21 | 27.44 | 27.67 | 27.67 | 567,200 |
Aug 4, 2023 | 26.41 | 27.78 | 26.37 | 27.52 | 27.52 | 791,800 |
Aug 3, 2023 | 26.25 | 26.29 | 22.88 | 25.97 | 25.97 | 2,110,300 |
Aug 2, 2023 | 30.20 | 30.56 | 29.95 | 30.42 | 30.42 | 583,600 |
Aug 1, 2023 | 30.37 | 30.61 | 30.17 | 30.57 | 30.57 | 303,700 |
Jul 31, 2023 | 29.97 | 30.70 | 29.97 | 30.48 | 30.48 | 332,900 |
Jul 28, 2023 | 29.90 | 30.12 | 29.48 | 29.93 | 29.93 | 196,400 |
Jul 27, 2023 | 30.51 | 30.51 | 29.45 | 29.68 | 29.68 | 273,600 |
Jul 26, 2023 | 30.42 | 30.69 | 30.13 | 30.33 | 30.33 | 178,800 |
Jul 25, 2023 | 30.15 | 30.63 | 30.15 | 30.55 | 30.55 | 330,200 |
Jul 24, 2023 | 30.00 | 30.30 | 29.46 | 30.12 | 30.12 | 365,900 |
Jul 21, 2023 | 30.15 | 30.17 | 29.51 | 29.92 | 29.92 | 690,400 |
Jul 20, 2023 | 30.20 | 30.42 | 29.76 | 29.96 | 29.96 | 295,200 |
Jul 19, 2023 | 30.75 | 30.76 | 29.73 | 30.07 | 30.07 | 369,600 |
Jul 18, 2023 | 30.45 | 30.63 | 30.31 | 30.61 | 30.61 | 404,300 |
Jul 17, 2023 | 29.26 | 30.57 | 29.26 | 30.25 | 30.25 | 879,700 |
Jul 14, 2023 | 29.00 | 29.27 | 28.85 | 29.07 | 29.07 | 318,100 |
Jul 13, 2023 | 28.92 | 29.22 | 28.77 | 29.09 | 29.09 | 306,000 |
Jul 12, 2023 | 29.17 | 29.28 | 28.25 | 28.71 | 28.71 | 410,600 |
Jul 11, 2023 | 28.46 | 28.72 | 28.20 | 28.34 | 28.34 | 256,600 |
Jul 10, 2023 | 27.94 | 28.50 | 27.85 | 28.22 | 28.22 | 222,700 |
Jul 7, 2023 | 27.95 | 28.23 | 27.64 | 27.70 | 27.70 | 238,300 |
Jul 6, 2023 | 28.26 | 28.29 | 27.21 | 27.74 | 27.74 | 321,000 |
Jul 5, 2023 | 28.44 | 28.78 | 28.16 | 28.31 | 28.31 | 272,500 |
Jul 3, 2023 | 27.95 | 28.70 | 27.90 | 28.60 | 28.60 | 332,200 |
Jun 30, 2023 | 28.13 | 28.30 | 27.94 | 27.95 | 27.95 | 483,100 |
Jun 29, 2023 | 28.08 | 28.42 | 27.68 | 27.81 | 27.81 | 357,500 |
Jun 28, 2023 | 29.40 | 29.40 | 27.78 | 27.96 | 27.96 | 769,000 |
Jun 27, 2023 | 27.50 | 29.71 | 27.31 | 29.42 | 29.42 | 1,107,000 |
Jun 26, 2023 | 26.71 | 27.26 | 26.71 | 27.00 | 27.00 | 297,200 |
Jun 23, 2023 | 27.15 | 27.29 | 26.77 | 26.79 | 26.79 | 650,100 |
Jun 22, 2023 | 27.58 | 27.58 | 27.28 | 27.51 | 27.51 | 201,400 |
Jun 21, 2023 | 27.52 | 27.66 | 27.25 | 27.57 | 27.57 | 252,800 |
Jun 20, 2023 | 27.35 | 27.66 | 27.21 | 27.52 | 27.52 | 369,500 |
Jun 16, 2023 | 27.06 | 27.49 | 26.90 | 27.39 | 27.39 | 647,900 |
Jun 15, 2023 | 26.53 | 26.87 | 26.08 | 26.83 | 26.83 | 221,900 |
Jun 14, 2023 | 26.72 | 26.77 | 26.10 | 26.64 | 26.64 | 308,000 |
Jun 13, 2023 | 26.70 | 27.26 | 26.64 | 26.67 | 26.67 | 506,500 |
Jun 12, 2023 | 27.01 | 27.16 | 26.92 | 26.98 | 26.98 | 318,800 |
Jun 9, 2023 | 27.00 | 27.18 | 26.87 | 27.03 | 27.03 | 321,100 |
Jun 8, 2023 | 26.64 | 27.06 | 26.40 | 27.00 | 27.00 | 321,400 |
Jun 7, 2023 | 26.47 | 26.94 | 26.47 | 26.64 | 26.64 | 378,000 |
Jun 6, 2023 | 25.32 | 26.59 | 25.18 | 26.42 | 26.42 | 426,100 |
Jun 5, 2023 | 25.18 | 25.69 | 24.82 | 25.39 | 25.39 | 269,000 |
Jun 2, 2023 | 24.48 | 25.36 | 24.41 | 25.29 | 25.29 | 294,500 |
Jun 1, 2023 | 23.81 | 24.29 | 23.76 | 24.21 | 24.21 | 415,500 |
May 31, 2023 | 24.62 | 24.73 | 23.77 | 23.81 | 23.81 | 418,300 |
May 30, 2023 | 24.89 | 25.14 | 24.59 | 24.72 | 24.72 | 260,700 |
May 26, 2023 | 24.88 | 25.07 | 24.54 | 24.83 | 24.83 | 234,600 |
May 25, 2023 | 24.58 | 25.12 | 24.58 | 24.92 | 24.92 | 333,000 |
May 24, 2023 | 25.15 | 25.15 | 24.45 | 24.63 | 24.63 | 243,000 |
May 23, 2023 | 25.44 | 25.64 | 25.11 | 25.27 | 25.27 | 243,600 |
May 22, 2023 | 25.25 | 25.59 | 25.07 | 25.48 | 25.48 | 241,900 |
May 19, 2023 | 25.33 | 25.58 | 25.06 | 25.23 | 25.23 | 282,800 |
May 18, 2023 | 24.76 | 25.35 | 24.53 | 25.24 | 25.24 | 381,700 |
May 17, 2023 | 24.47 | 24.93 | 24.24 | 24.68 | 24.68 | 284,400 |
May 16, 2023 | 24.45 | 24.67 | 24.26 | 24.33 | 24.33 | 199,400 |
May 15, 2023 | 24.17 | 24.61 | 24.01 | 24.57 | 24.57 | 328,000 |
May 12, 2023 | 24.39 | 24.50 | 24.02 | 24.14 | 24.14 | 209,300 |
May 11, 2023 | 24.53 | 24.90 | 24.22 | 24.26 | 24.26 | 255,000 |
May 10, 2023 | 24.77 | 25.08 | 24.37 | 24.48 | 24.48 | 398,900 |
May 9, 2023 | 23.95 | 24.80 | 23.74 | 24.43 | 24.43 | 491,400 |
May 8, 2023 | 24.28 | 24.42 | 23.38 | 23.56 | 23.56 | 257,200 |
May 5, 2023 | 23.60 | 24.56 | 23.60 | 24.21 | 24.21 | 484,000 |
May 4, 2023 | 22.64 | 23.37 | 21.78 | 23.27 | 23.27 | 847,100 |
May 3, 2023 | 22.23 | 22.62 | 21.90 | 21.98 | 21.98 | 471,200 |
May 2, 2023 | 22.10 | 22.71 | 21.91 | 22.22 | 22.22 | 383,400 |
May 1, 2023 | 22.41 | 22.67 | 22.06 | 22.10 | 22.10 | 337,100 |
Apr 28, 2023 | 22.89 | 23.21 | 22.43 | 22.53 | 22.53 | 415,400 |
Apr 27, 2023 | 22.84 | 23.34 | 22.73 | 22.93 | 22.93 | 440,400 |
Apr 26, 2023 | 22.85 | 23.10 | 22.53 | 22.74 | 22.74 | 362,300 |
Apr 25, 2023 | 22.29 | 23.01 | 22.12 | 22.81 | 22.81 | 423,500 |
Apr 24, 2023 | 22.61 | 23.04 | 22.30 | 22.41 | 22.41 | 273,700 |
Apr 21, 2023 | 23.06 | 23.09 | 22.44 | 22.59 | 22.59 | 901,300 |
Apr 20, 2023 | 23.53 | 23.72 | 22.88 | 23.08 | 23.08 | 222,500 |
Apr 19, 2023 | 23.66 | 23.90 | 23.57 | 23.71 | 23.71 | 240,700 |
Related Tickers
CECO CECO Environmental Corp.
22.58
+0.98%
ZWS Zurn Elkay Water Solutions Corporation
31.68
+0.21%
FSS Federal Signal Corporation
81.43
-0.12%
CLIR ClearSign Technologies Corporation
0.9202
+7.00%
SCWO 374Water Inc.
1.2350
-1.20%
ATMU Atmus Filtration Technologies Inc.
31.06
-0.10%
VLTO Veralto Corporation
89.23
+0.48%
7004.T Hitachi Zosen Corporation
1,213.00
-3.96%
NVJP.F Umicore SA
21.20
-0.66%
ARQ Arq, Inc.
6.94
-3.48%