Energy Recovery, Inc. (ERII) Charts

$12.45

$0.19 (-1.5%)
Last update: 04:00 PM EST
Day's range
$12.44
Day's range
$12.8

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