5 DAY PERFORMANCE
-5.40%
1 MONTH PERFORMANCE
-15.65%
3 MONTH PERFORMANCE
-15.02%
6 MONTH PERFORMANCE
-21.20%
YEAR-TO-DATE PERFORMANCE
-15.31%
1 YEAR PERFORMANCE
-6.32%
Energy Recovery, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/22/2025 | $12.58 | $12.45 (-1.03%) | $12.80 | $12.44 | 540.11 K | $683.53 M |
| 05/21/2025 | $12.71 | $12.64 (-0.55%) | $12.97 | $12.57 | 524.24 K | $693.96 M |
| 05/20/2025 | $13.50 | $12.91 (-4.37%) | $13.50 | $12.70 | 534.00 K | $708.78 M |
| 05/19/2025 | $12.92 | $13.08 (1.24%) | $13.11 | $12.81 | 443.31 K | $718.12 M |
| 05/16/2025 | $12.57 | $13.16 (4.69%) | $13.25 | $12.53 | 676.70 K | $722.51 M |
| 05/15/2025 | $12.24 | $12.28 (0.33%) | $12.52 | $12.21 | 685.40 K | $674.20 M |
| 05/14/2025 | $12.32 | $12.31 (-0.08%) | $12.48 | $12.13 | 674.48 K | $675.84 M |
| 05/13/2025 | $12.37 | $12.26 (-0.89%) | $12.56 | $12.15 | 657.50 K | $673.10 M |
| 05/12/2025 | $11.88 | $12.24 (3.03%) | $12.43 | $11.88 | 994.20 K | $672.00 M |
| 05/09/2025 | $12.22 | $11.37 (-6.96%) | $12.22 | $11.21 | 985.49 K | $624.24 M |
| 05/08/2025 | $11.55 | $12.25 (6.06%) | $12.45 | $10.86 | 2.53 M | $693.71 M |
| 05/07/2025 | $15.03 | $15.04 (0.07%) | $15.20 | $14.81 | 495.31 K | $851.70 M |
| 05/06/2025 | $15.45 | $14.88 (-3.69%) | $15.57 | $14.87 | 495.40 K | $842.64 M |
| 05/05/2025 | $15.69 | $15.58 (-0.7%) | $15.79 | $15.50 | 304.70 K | $882.28 M |
| 05/02/2025 | $15.79 | $15.80 (0.06%) | $15.96 | $15.77 | 218.00 K | $894.74 M |
| 05/01/2025 | $15.49 | $15.58 (0.58%) | $15.70 | $15.38 | 336.00 K | $882.28 M |
| 04/30/2025 | $15.27 | $15.45 (1.18%) | $15.54 | $15.08 | 368.94 K | $874.92 M |
| 04/29/2025 | $14.97 | $15.40 (2.87%) | $15.55 | $14.97 | 435.22 K | $872.09 M |
| 04/28/2025 | $15.25 | $15.01 (-1.57%) | $15.45 | $14.94 | 622.20 K | $850.00 M |
| 04/25/2025 | $15.09 | $15.17 (0.53%) | $15.27 | $14.94 | 339.30 K | $859.06 M |
| 04/24/2025 | $14.75 | $15.18 (2.92%) | $15.25 | $14.58 | 710.10 K | $859.63 M |
| 04/23/2025 | $15.25 | $14.76 (-3.21%) | $15.40 | $14.69 | 593.65 K | $835.84 M |
| 04/22/2025 | $14.83 | $14.88 (0.34%) | $15.01 | $14.65 | 356.96 K | $842.64 M |
| 04/21/2025 | $14.73 | $14.63 (-0.68%) | $14.85 | $14.49 | 242.35 K | $828.48 M |
| 04/17/2025 | $14.88 | $14.83 (-0.34%) | $15.10 | $14.58 | 388.14 K | $839.81 M |
| 04/16/2025 | $15.07 | $14.87 (-1.33%) | $15.23 | $14.68 | 367.50 K | $842.07 M |
| 04/15/2025 | $14.82 | $15.08 (1.75%) | $15.34 | $14.82 | 389.30 K | $853.97 M |
| 04/14/2025 | $15.01 | $14.88 (-0.87%) | $15.07 | $14.80 | 257.60 K | $842.64 M |
| 04/11/2025 | $14.66 | $14.84 (1.23%) | $14.90 | $14.39 | 417.00 K | $840.37 M |
| 04/10/2025 | $14.80 | $14.60 (-1.35%) | $14.97 | $14.29 | 355.91 K | $826.78 M |
| 04/09/2025 | $14.12 | $15.19 (7.58%) | $15.34 | $14.05 | 558.01 K | $860.19 M |
| 04/08/2025 | $14.96 | $14.31 (-4.34%) | $15.33 | $14.21 | 596.80 K | $810.36 M |
| 04/07/2025 | $13.86 | $14.46 (4.33%) | $15.05 | $13.77 | 554.40 K | $818.86 M |
| 04/04/2025 | $14.42 | $14.41 (-0.07%) | $14.64 | $13.95 | 617.80 K | $816.02 M |
| 04/03/2025 | $15.12 | $14.95 (-1.12%) | $15.30 | $14.79 | 510.58 K | $846.60 M |
| 04/02/2025 | $15.62 | $15.97 (2.24%) | $16.00 | $15.60 | 498.20 K | $904.37 M |
| 04/01/2025 | $15.78 | $15.85 (0.44%) | $16.05 | $15.63 | 379.13 K | $897.57 M |
| 03/31/2025 | $15.76 | $15.89 (0.82%) | $15.94 | $15.52 | 430.00 K | $899.83 M |
| 03/28/2025 | $16.12 | $15.95 (-1.05%) | $16.26 | $15.67 | 272.11 K | $903.23 M |
| 03/27/2025 | $16.49 | $16.18 (-1.88%) | $16.49 | $16.08 | 331.30 K | $916.26 M |
| 03/26/2025 | $16.56 | $16.54 (-0.12%) | $16.74 | $16.27 | 314.61 K | $936.64 M |
| 03/25/2025 | $16.76 | $16.60 (-0.95%) | $16.78 | $16.39 | 362.92 K | $940.04 M |
| 03/24/2025 | $16.34 | $16.83 (3%) | $16.86 | $16.28 | 466.80 K | $953.07 M |
| 03/21/2025 | $15.93 | $16.11 (1.13%) | $16.31 | $15.93 | 1.03 M | $912.29 M |
| 03/20/2025 | $16.39 | $16.31 (-0.49%) | $16.52 | $16.07 | 349.00 K | $923.62 M |
| 03/19/2025 | $16.16 | $16.66 (3.09%) | $16.69 | $15.94 | 442.35 K | $943.44 M |
| 03/18/2025 | $15.75 | $16.16 (2.6%) | $16.32 | $15.61 | 581.43 K | $915.12 M |
| 03/17/2025 | $16.36 | $15.80 (-3.42%) | $16.47 | $15.73 | 487.72 K | $894.74 M |
| 03/14/2025 | $16.12 | $16.38 (1.61%) | $16.58 | $15.87 | 557.20 K | $927.58 M |
| 03/13/2025 | $16.13 | $15.99 (-0.87%) | $16.38 | $15.94 | 327.35 K | $905.50 M |
| 03/12/2025 | $16.63 | $16.24 (-2.35%) | $16.68 | $16.24 | 638.00 K | $919.65 M |
| 03/11/2025 | $16.23 | $16.54 (1.91%) | $16.79 | $16.14 | 618.00 K | $936.64 M |
| 03/10/2025 | $16.11 | $16.22 (0.68%) | $16.55 | $16.11 | 433.80 K | $918.52 M |
| 03/07/2025 | $15.69 | $16.37 (4.33%) | $16.37 | $15.59 | 335.80 K | $927.02 M |
| 03/06/2025 | $15.39 | $15.67 (1.82%) | $15.74 | $15.39 | 390.63 K | $887.38 M |
| 03/05/2025 | $15.24 | $15.61 (2.43%) | $15.73 | $15.24 | 396.02 K | $883.98 M |
| 03/04/2025 | $14.90 | $15.22 (2.15%) | $15.50 | $14.61 | 439.27 K | $861.89 M |
| 03/03/2025 | $14.96 | $15.12 (1.07%) | $15.70 | $14.90 | 492.90 K | $856.23 M |
| 02/28/2025 | $14.89 | $14.96 (0.47%) | $15.05 | $14.63 | 628.30 K | $847.17 M |
| 02/27/2025 | $14.80 | $15.05 (1.69%) | $16.03 | $14.76 | 521.90 K | $852.27 M |
| 02/26/2025 | $14.67 | $14.68 (0.07%) | $14.95 | $14.62 | 271.40 K | $831.31 M |
| 02/25/2025 | $14.86 | $14.68 (-1.21%) | $14.98 | $14.62 | 306.34 K | $831.31 M |
| 02/24/2025 | $14.72 | $14.78 (0.41%) | $14.90 | $14.58 | 271.54 K | $836.98 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
