Energy Recovery, Inc.
ERII · NASDAQ
Market closed$8.62$-0.080000 (-0.92%)After hours $8.62 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 103.00 |
| July 17, 2026 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 269.00 |
| July 17, 2026 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 996.00 |
| July 17, 2026 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 332.00 |
| July 17, 2026 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 105.65K |
| July 17, 2026 | $8.64 | $8.64 | $8.63 | $8.63 | $8.63 | 23.00K |
| July 17, 2026 | $8.64 | $8.64 | $8.63 | $8.64 | $8.64 | 2.86K |
| July 17, 2026 | $8.65 | $8.65 | $8.64 | $8.64 | $8.64 | 6.96K |
| July 17, 2026 | $8.63 | $8.65 | $8.63 | $8.65 | $8.65 | 19.03K |
| July 17, 2026 | $8.64 | $8.64 | $8.63 | $8.64 | $8.64 | 1.60K |
| July 17, 2026 | $8.64 | $8.64 | $8.63 | $8.64 | $8.64 | 4.44K |
| July 17, 2026 | $8.65 | $8.65 | $8.64 | $8.64 | $8.64 | 3.25K |
| July 17, 2026 | $8.63 | $8.65 | $8.63 | $8.65 | $8.65 | 8.70K |
| July 17, 2026 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 18.00 |
| July 17, 2026 | $8.63 | $8.64 | $8.62 | $8.63 | $8.63 | 7.73K |
| July 17, 2026 | $8.63 | $8.64 | $8.63 | $8.64 | $8.64 | 336.41 |
| July 17, 2026 | $8.64 | $8.64 | $8.63 | $8.63 | $8.63 | 7.00 |
| July 17, 2026 | $8.63 | $8.64 | $8.63 | $8.64 | $8.64 | 979.00 |
| July 17, 2026 | $8.64 | $8.64 | $8.63 | $8.63 | $8.63 | 8.13K |
| July 17, 2026 | $8.64 | $8.64 | $8.63 | $8.63 | $8.63 | 359.00 |
| July 17, 2026 | $8.64 | $8.64 | $8.63 | $8.64 | $8.64 | 690.59 |
| July 17, 2026 | $8.64 | $8.64 | $8.63 | $8.64 | $8.64 | 396.00 |
| July 17, 2026 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 960.41 |
| July 17, 2026 | $8.64 | $8.64 | $8.63 | $8.64 | $8.64 | 1.30K |
| July 17, 2026 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 291.00 |
| July 17, 2026 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 718.00 |
| July 17, 2026 | $8.65 | $8.65 | $8.64 | $8.65 | $8.65 | 1.65K |
| July 17, 2026 | $8.64 | $8.65 | $8.63 | $8.65 | $8.65 | 1.37K |
| July 17, 2026 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 687.00 |
| July 17, 2026 | $8.64 | $8.65 | $8.63 | $8.64 | $8.64 | 2.09K |
| July 17, 2026 | $8.65 | $8.66 | $8.65 | $8.65 | $8.65 | 2.97K |
| July 17, 2026 | $8.66 | $8.67 | $8.66 | $8.66 | $8.66 | 1.45K |
| July 17, 2026 | $8.64 | $8.66 | $8.64 | $8.66 | $8.66 | 14.67K |
| July 17, 2026 | $8.62 | $8.64 | $8.61 | $8.64 | $8.64 | 9.17K |
| July 17, 2026 | $8.61 | $8.62 | $8.61 | $8.62 | $8.62 | 230.00 |
| July 17, 2026 | $8.62 | $8.62 | $8.61 | $8.62 | $8.62 | 328.82 |
| July 17, 2026 | $8.62 | $8.62 | $8.61 | $8.62 | $8.62 | 223.00 |
| July 17, 2026 | $8.60 | $8.62 | $8.60 | $8.62 | $8.62 | 1.09K |
| July 17, 2026 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 419.00 |
| July 17, 2026 | $8.61 | $8.61 | $8.60 | $8.60 | $8.60 | 791.00 |
| July 17, 2026 | $8.62 | $8.62 | $8.61 | $8.61 | $8.61 | 3.01K |
| July 17, 2026 | $8.62 | $8.63 | $8.61 | $8.63 | $8.63 | 4.17K |
| July 17, 2026 | $8.62 | $8.62 | $8.61 | $8.62 | $8.62 | 436.95 |
| July 17, 2026 | $8.62 | $8.62 | $8.60 | $8.61 | $8.61 | 206.00 |
| July 17, 2026 | $8.62 | $8.62 | $8.61 | $8.62 | $8.62 | 188.05 |
| July 17, 2026 | $8.62 | $8.62 | $8.61 | $8.61 | $8.61 | 293.95 |
| July 17, 2026 | $8.61 | $8.62 | $8.61 | $8.61 | $8.61 | 987.05 |
| July 17, 2026 | $8.61 | $8.62 | $8.61 | $8.61 | $8.61 | 3.37K |
| July 17, 2026 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 715.95 |
| July 17, 2026 | $8.60 | $8.62 | $8.60 | $8.61 | $8.61 | 596.00 |
| July 17, 2026 | $8.61 | $8.62 | $8.60 | $8.62 | $8.62 | 332.05 |
| July 17, 2026 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 1.81K |
| July 17, 2026 | $8.62 | $8.62 | $8.61 | $8.61 | $8.61 | 1.02K |
| July 17, 2026 | $8.63 | $8.63 | $8.62 | $8.62 | $8.62 | 1.21K |
| July 17, 2026 | $8.62 | $8.63 | $8.62 | $8.62 | $8.62 | 357.79 |
| July 17, 2026 | $8.63 | $8.63 | $8.62 | $8.63 | $8.63 | 251.00 |
| July 17, 2026 | $8.63 | $8.64 | $8.63 | $8.63 | $8.63 | 163.21 |
| July 17, 2026 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 145.00 |
| July 17, 2026 | $8.63 | $8.64 | $8.63 | $8.63 | $8.63 | 119.00 |
| July 17, 2026 | $8.64 | $8.64 | $8.63 | $8.64 | $8.64 | 2.89K |
| July 17, 2026 | $8.65 | $8.66 | $8.65 | $8.65 | $8.65 | 121.00 |
| July 17, 2026 | $8.64 | $8.65 | $8.64 | $8.65 | $8.65 | 24.75 |
| July 17, 2026 | $8.66 | $8.66 | $8.64 | $8.66 | $8.66 | 355.25 |
| July 17, 2026 | $8.65 | $8.65 | $8.64 | $8.65 | $8.65 | 1.12K |
| July 17, 2026 | $8.66 | $8.66 | $8.65 | $8.65 | $8.65 | 370.00 |
| July 17, 2026 | $8.67 | $8.67 | $8.66 | $8.66 | $8.66 | 835.25 |
| July 17, 2026 | $8.67 | $8.67 | $8.66 | $8.67 | $8.67 | 46.00 |
| July 17, 2026 | $8.67 | $8.67 | $8.66 | $8.66 | $8.66 | 100.75 |
| July 17, 2026 | $8.66 | $8.67 | $8.66 | $8.67 | $8.67 | 166.00 |
| July 17, 2026 | $8.67 | $8.67 | $8.66 | $8.67 | $8.67 | 208.00 |
| July 17, 2026 | $8.66 | $8.67 | $8.66 | $8.67 | $8.67 | 2.89K |
| July 17, 2026 | $8.66 | $8.68 | $8.66 | $8.68 | $8.68 | 302.75 |
| July 17, 2026 | $8.67 | $8.67 | $8.66 | $8.66 | $8.66 | 1.74K |
| July 17, 2026 | $8.67 | $8.67 | $8.66 | $8.66 | $8.66 | 249.25 |
| July 17, 2026 | $8.66 | $8.69 | $8.66 | $8.69 | $8.69 | 222.75 |
| July 17, 2026 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 419.25 |
| July 17, 2026 | $8.69 | $8.70 | $8.67 | $8.67 | $8.67 | 4.67K |
| July 17, 2026 | $8.69 | $8.70 | $8.69 | $8.69 | $8.69 | 3.96K |
| July 17, 2026 | $8.70 | $8.71 | $8.69 | $8.70 | $8.70 | 604.75 |
| July 17, 2026 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 147.14 |
| July 17, 2026 | $8.71 | $8.72 | $8.71 | $8.71 | $8.71 | 139.00 |
| July 17, 2026 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 194.86 |
| July 17, 2026 | $8.72 | $8.72 | $8.71 | $8.71 | $8.71 | 964.00 |
| July 17, 2026 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 568.14 |
| July 17, 2026 | $8.73 | $8.73 | $8.72 | $8.72 | $8.72 | 949.00 |
| July 17, 2026 | $8.73 | $8.73 | $8.72 | $8.72 | $8.72 | 466.86 |
| July 17, 2026 | $8.72 | $8.73 | $8.72 | $8.73 | $8.73 | — |
| July 17, 2026 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | — |
| July 17, 2026 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 3.00 |
| July 17, 2026 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 269.00 |
| July 17, 2026 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 27.00 |
| July 17, 2026 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 281.00 |
| July 17, 2026 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | — |
| July 17, 2026 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 388.00 |
| July 17, 2026 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 1.92K |
| July 17, 2026 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 202.30 |
| July 17, 2026 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 988.00 |
| July 17, 2026 | $8.72 | $8.73 | $8.72 | $8.73 | $8.73 | 102.00 |
| July 17, 2026 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 1.06K |
| July 17, 2026 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 603.00 |
| July 17, 2026 | $8.74 | $8.75 | $8.74 | $8.75 | $8.75 | 415.10 |
| July 17, 2026 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 420.00 |
| July 17, 2026 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 40.00 |
| July 17, 2026 | $8.75 | $8.75 | $8.74 | $8.74 | $8.74 | 2.16K |
| July 17, 2026 | $8.73 | $8.74 | $8.73 | $8.74 | $8.74 | 3.13K |
| July 17, 2026 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 9.92K |
| July 17, 2026 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 2.03K |
| July 17, 2026 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 1.15K |
| July 17, 2026 | $8.75 | $8.75 | $8.74 | $8.75 | $8.75 | 1.89K |
| July 17, 2026 | $8.75 | $8.75 | $8.74 | $8.74 | $8.74 | — |
| July 17, 2026 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 152.00 |
| July 17, 2026 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 4.55K |
| July 17, 2026 | $8.76 | $8.76 | $8.75 | $8.76 | $8.76 | 258.39 |
| July 17, 2026 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 123.00 |
| July 17, 2026 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 740.00 |
| July 17, 2026 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 300.00 |
| July 17, 2026 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 2.33K |
| July 17, 2026 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 100.00 |
| July 17, 2026 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 102.00 |
| July 17, 2026 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 46.09 |
| July 17, 2026 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 1.26K |
| July 17, 2026 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 702.00 |
| July 17, 2026 | $8.75 | $8.76 | $8.75 | $8.76 | $8.76 | 142.00 |
| July 17, 2026 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 5.30K |
| July 17, 2026 | $8.76 | $8.76 | $8.75 | $8.76 | $8.76 | 41.09 |
| July 17, 2026 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 189.91 |
| July 17, 2026 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 3.56K |
| July 17, 2026 | $8.74 | $8.75 | $8.73 | $8.74 | $8.74 | 68.09 |
| July 17, 2026 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 561.00 |
| July 17, 2026 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 1.30K |
| July 17, 2026 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 91.00 |
| July 17, 2026 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 622.00 |
| July 17, 2026 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 162.00 |
| July 17, 2026 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 966.00 |
| July 17, 2026 | $8.76 | $8.77 | $8.76 | $8.77 | $8.77 | 4.68K |
| July 17, 2026 | $8.76 | $8.76 | $8.75 | $8.75 | $8.75 | 146.91 |
| July 17, 2026 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 15.00 |
| July 17, 2026 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 563.00 |
| July 17, 2026 | $8.75 | $8.76 | $8.75 | $8.76 | $8.76 | 390.00 |
| July 17, 2026 | $8.75 | $8.76 | $8.75 | $8.76 | $8.76 | 167.00 |
| July 17, 2026 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 4.00 |
| July 17, 2026 | $8.75 | $8.75 | $8.74 | $8.74 | $8.74 | 188.00 |
| July 17, 2026 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 3.76K |
| July 17, 2026 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 1.02K |
| July 17, 2026 | $8.75 | $8.77 | $8.75 | $8.77 | $8.77 | 136.00 |
| July 17, 2026 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 631.00 |
| July 17, 2026 | $8.76 | $8.76 | $8.75 | $8.76 | $8.76 | 179.00 |
| July 17, 2026 | $8.76 | $8.76 | $8.75 | $8.75 | $8.75 | 217.00 |
| July 17, 2026 | $8.76 | $8.77 | $8.76 | $8.76 | $8.76 | 146.00 |
| July 17, 2026 | $8.77 | $8.77 | $8.76 | $8.76 | $8.76 | 1.55K |
| July 17, 2026 | $8.78 | $8.78 | $8.76 | $8.77 | $8.77 | 280.00 |
| July 17, 2026 | $8.77 | $8.78 | $8.77 | $8.77 | $8.77 | 228.30 |
| July 17, 2026 | $8.77 | $8.78 | $8.77 | $8.78 | $8.78 | 297.00 |
| July 17, 2026 | $8.78 | $8.78 | $8.77 | $8.78 | $8.78 | 270.01 |
| July 17, 2026 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 205.00 |
| July 17, 2026 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 1.00 |
| July 17, 2026 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 202.00 |
| July 17, 2026 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 190.16 |
| July 17, 2026 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 2.70K |
| July 17, 2026 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 41.00 |
| July 17, 2026 | $8.77 | $8.78 | $8.77 | $8.78 | $8.78 | 1.14K |
| July 17, 2026 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 648.00 |
| July 17, 2026 | $8.78 | $8.78 | $8.77 | $8.77 | $8.77 | 217.56 |
| July 17, 2026 | $8.76 | $8.77 | $8.76 | $8.77 | $8.77 | 2.14K |
| July 17, 2026 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 166.44 |
| July 17, 2026 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 691.00 |
| July 17, 2026 | $8.78 | $8.78 | $8.77 | $8.77 | $8.77 | 173.44 |
| July 17, 2026 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 1.68K |
| July 17, 2026 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 203.00 |
| July 17, 2026 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | — |
| July 17, 2026 | $8.78 | $8.78 | $8.77 | $8.77 | $8.77 | 3.47K |
| July 17, 2026 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 2.00 |
| July 17, 2026 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 425.00 |
| July 17, 2026 | $8.79 | $8.80 | $8.79 | $8.80 | $8.80 | 27.44 |
| July 17, 2026 | $8.79 | $8.79 | $8.78 | $8.79 | $8.79 | 251.56 |
| July 17, 2026 | $8.79 | $8.79 | $8.77 | $8.78 | $8.78 | 237.44 |
| July 17, 2026 | $8.79 | $8.79 | $8.77 | $8.79 | $8.79 | 80.00 |
| July 17, 2026 | $8.79 | $8.79 | $8.78 | $8.79 | $8.79 | 130.56 |
| July 17, 2026 | $8.77 | $8.79 | $8.77 | $8.79 | $8.79 | 4.53K |
| July 17, 2026 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 364.00 |
| July 17, 2026 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 251.00 |
| July 17, 2026 | $8.75 | $8.77 | $8.75 | $8.76 | $8.76 | 152.44 |
| July 17, 2026 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 966.00 |
| July 17, 2026 | $8.76 | $8.77 | $8.75 | $8.77 | $8.77 | 58.00 |
| July 17, 2026 | $8.76 | $8.76 | $8.75 | $8.75 | $8.75 | 164.78 |
| July 17, 2026 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 689.00 |
| July 17, 2026 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 100.00 |
| July 17, 2026 | $8.75 | $8.75 | $8.74 | $8.75 | $8.75 | 73.22 |
| July 17, 2026 | $8.74 | $8.75 | $8.74 | $8.75 | $8.75 | 91.78 |
| July 17, 2026 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 52.00 |
| July 17, 2026 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 2.36K |
| July 17, 2026 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 434.00 |
| July 17, 2026 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 839.00 |
| July 17, 2026 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 2.78K |
| July 17, 2026 | $8.74 | $8.74 | $8.73 | $8.73 | $8.73 | 42.00 |
| July 17, 2026 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 123.00 |
| July 17, 2026 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 793.00 |
| July 17, 2026 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 321.00 |
| July 17, 2026 | $8.74 | $8.74 | $8.73 | $8.73 | $8.73 | 132.00 |
| July 17, 2026 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 280.00 |
| July 17, 2026 | $8.74 | $8.74 | $8.73 | $8.73 | $8.73 | 435.40 |
| July 17, 2026 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 160.00 |
| July 17, 2026 | $8.73 | $8.74 | $8.73 | $8.74 | $8.74 | 4.00 |
| July 17, 2026 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 1.53K |
| July 17, 2026 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 1.05K |
| July 17, 2026 | $8.73 | $8.74 | $8.73 | $8.74 | $8.74 | 424.00 |
| July 17, 2026 | $8.73 | $8.74 | $8.72 | $8.72 | $8.72 | 1.69K |
| July 17, 2026 | $8.75 | $8.75 | $8.74 | $8.74 | $8.74 | 260.00 |
| July 17, 2026 | $8.74 | $8.74 | $8.73 | $8.73 | $8.73 | 5.06K |
| July 17, 2026 | $8.74 | $8.75 | $8.74 | $8.74 | $8.74 | 2.35K |
| July 17, 2026 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 1.14K |
| July 17, 2026 | $8.73 | $8.74 | $8.73 | $8.74 | $8.74 | 1.87K |
| July 17, 2026 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 921.00 |
| July 17, 2026 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 562.00 |
| July 17, 2026 | $8.74 | $8.75 | $8.74 | $8.74 | $8.74 | 943.00 |
| July 17, 2026 | $8.75 | $8.75 | $8.74 | $8.74 | $8.74 | 1.22K |
| July 17, 2026 | $8.73 | $8.74 | $8.73 | $8.73 | $8.73 | 2.11K |
| July 17, 2026 | $8.76 | $8.76 | $8.70 | $8.73 | $8.73 | 586.00 |
| July 17, 2026 | $8.76 | $8.76 | $8.74 | $8.75 | $8.75 | 69.56 |
| July 17, 2026 | $8.75 | $8.76 | $8.75 | $8.76 | $8.76 | 2.77K |
| July 17, 2026 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 1.26K |
| July 17, 2026 | $8.74 | $8.74 | $8.73 | $8.73 | $8.73 | 1.23K |
| July 17, 2026 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 510.00 |
| July 17, 2026 | $8.76 | $8.76 | $8.75 | $8.75 | $8.75 | — |
| July 17, 2026 | $8.75 | $8.76 | $8.75 | $8.76 | $8.76 | — |
| July 17, 2026 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 2.24K |
| July 17, 2026 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 338.00 |
| July 17, 2026 | $8.75 | $8.76 | $8.75 | $8.76 | $8.76 | 1.71K |
| July 17, 2026 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 802.00 |
| July 17, 2026 | $8.74 | $8.75 | $8.74 | $8.74 | $8.74 | 148.16 |
| July 17, 2026 | $8.76 | $8.76 | $8.75 | $8.75 | $8.75 | 214.84 |
| July 17, 2026 | $8.75 | $8.76 | $8.75 | $8.75 | $8.75 | 255.00 |
| July 17, 2026 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 2.34K |
| July 17, 2026 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 275.00 |
| July 17, 2026 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 50.00 |
| July 17, 2026 | $8.76 | $8.77 | $8.76 | $8.77 | $8.77 | 1.39K |
| July 17, 2026 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 61.00 |
| July 17, 2026 | $8.76 | $8.76 | $8.75 | $8.75 | $8.75 | 101.00 |
| July 17, 2026 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 1.04K |
| July 17, 2026 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 81.00 |
| July 17, 2026 | $8.75 | $8.76 | $8.75 | $8.76 | $8.76 | — |
| July 17, 2026 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 2.45K |
| July 17, 2026 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 600.00 |
| July 17, 2026 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 1.20K |
| July 17, 2026 | $8.76 | $8.77 | $8.76 | $8.77 | $8.77 | 1.90K |
| July 17, 2026 | $8.76 | $8.76 | $8.75 | $8.75 | $8.75 | 316.84 |
| July 17, 2026 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 100.00 |
| July 17, 2026 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 326.00 |
| July 17, 2026 | $8.75 | $8.76 | $8.75 | $8.75 | $8.75 | 251.84 |
| July 17, 2026 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 1.75K |
| July 17, 2026 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 730.00 |
| July 17, 2026 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 250.00 |
| July 17, 2026 | $8.74 | $8.75 | $8.74 | $8.74 | $8.74 | 223.84 |
| July 17, 2026 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 120.00 |
| July 17, 2026 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 1.11K |
| July 17, 2026 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 230.00 |
| July 17, 2026 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 4.00 |
| July 17, 2026 | $8.74 | $8.75 | $8.74 | $8.75 | $8.75 | 85.16 |
| July 17, 2026 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 28.00 |
| July 17, 2026 | $8.75 | $8.76 | $8.75 | $8.76 | $8.76 | 1.38K |
| July 17, 2026 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 410.00 |
| July 17, 2026 | $8.75 | $8.76 | $8.75 | $8.76 | $8.76 | 90.16 |
| July 17, 2026 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 357.00 |
| July 17, 2026 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 558.00 |
| July 17, 2026 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 2.17K |
| July 17, 2026 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 399.00 |
| July 17, 2026 | $8.73 | $8.74 | $8.73 | $8.74 | $8.74 | 1.45K |
| July 17, 2026 | $8.73 | $8.73 | $8.72 | $8.73 | $8.73 | 3.05K |
| July 17, 2026 | $8.72 | $8.73 | $8.72 | $8.72 | $8.72 | 943.00 |
| July 17, 2026 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 1.98K |
| July 17, 2026 | $8.73 | $8.73 | $8.72 | $8.73 | $8.73 | 128.00 |
| July 17, 2026 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 1.26K |
| July 17, 2026 | $8.72 | $8.73 | $8.72 | $8.73 | $8.73 | 3.98K |
| July 17, 2026 | $8.74 | $8.74 | $8.73 | $8.73 | $8.73 | 2.16K |
| July 17, 2026 | $8.76 | $8.76 | $8.74 | $8.74 | $8.74 | 15.00 |
| July 17, 2026 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 1.00 |
| July 17, 2026 | $8.74 | $8.76 | $8.73 | $8.76 | $8.76 | 1.63K |
| July 17, 2026 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 1.99K |
| July 17, 2026 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 1.22K |
| July 17, 2026 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 145.00 |
| July 17, 2026 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 1.61K |
| July 17, 2026 | $8.73 | $8.73 | $8.72 | $8.72 | $8.72 | 3.14K |
| July 17, 2026 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 237.00 |
| July 17, 2026 | $8.74 | $8.75 | $8.74 | $8.75 | $8.75 | 72.00 |
| July 17, 2026 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 2.56K |
| July 17, 2026 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 432.00 |
| July 17, 2026 | $8.74 | $8.76 | $8.74 | $8.76 | $8.76 | 138.00 |
| July 17, 2026 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 2.89K |
| July 17, 2026 | $8.76 | $8.76 | $8.75 | $8.76 | $8.76 | 2.97K |
| July 17, 2026 | $8.76 | $8.76 | $8.75 | $8.76 | $8.76 | 1.79K |
| July 17, 2026 | $8.74 | $8.75 | $8.73 | $8.75 | $8.75 | 6.62K |
| July 17, 2026 | $8.78 | $8.78 | $8.75 | $8.76 | $8.76 | 1.53K |
| July 17, 2026 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 16.00 |
| July 17, 2026 | $8.78 | $8.79 | $8.78 | $8.79 | $8.79 | 535.00 |
| July 17, 2026 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 1.16K |
| July 17, 2026 | $8.81 | $8.81 | $8.80 | $8.80 | $8.80 | 1.85K |
| July 17, 2026 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 133.00 |
| July 17, 2026 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 973.00 |
| July 17, 2026 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 107.00 |
| July 17, 2026 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 662.00 |