-
5 DAY PERFORMANCE
-3.86% -
1 MONTH PERFORMANCE
+5.04% -
3 MONTH PERFORMANCE
+10.24% -
6 MONTH PERFORMANCE
+34.49% -
YEAR-TO-DATE PERFORMANCE
+0.58% -
1 YEAR PERFORMANCE
-2.57%
Energy Recovery, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $19.08 | $18.95 (-0.67%) | $19.17 | $18.72 | 65,242 | |
| 11/14/2024 | $19.32 | $19.00 (-1.66%) | $19.32 | $18.84 | 223,844 | $1.10 B |
| 11/13/2024 | $19.59 | $19.17 (-2.14%) | $19.82 | $19.06 | 323,100 | $1.11 B |
| 11/12/2024 | $19.89 | $19.43 (-2.31%) | $19.89 | $19.34 | 255,414 | $1.12 B |
| 11/11/2024 | $19.98 | $19.93 (-0.25%) | $20.22 | $19.76 | 431,500 | $1.15 B |
| 11/08/2024 | $19.82 | $19.71 (-0.55%) | $20.27 | $19.55 | 340,130 | $1.14 B |
| 11/07/2024 | $19.58 | $19.86 (1.43%) | $20.01 | $19.49 | 398,626 | $1.15 B |
| 11/06/2024 | $19.10 | $19.60 (2.62%) | $19.95 | $19.00 | 693,300 | $1.13 B |
| 11/05/2024 | $18.49 | $19.06 (3.08%) | $19.10 | $18.49 | 298,843 | $1.10 B |
| 11/04/2024 | $18.47 | $18.52 (0.27%) | $18.94 | $18.15 | 334,300 | $1.07 B |
| 11/01/2024 | $17.84 | $18.53 (3.87%) | $19.10 | $17.79 | 621,011 | $1.07 B |
| 10/31/2024 | $16.85 | $17.86 (5.99%) | $18.10 | $16.19 | 551,902 | $1.03 B |
| 10/30/2024 | $17.56 | $17.86 (1.71%) | $18.00 | $17.51 | 306,317 | $1.03 B |
| 10/29/2024 | $17.81 | $17.58 (-1.29%) | $17.90 | $17.48 | 413,400 | $1.02 B |
| 10/28/2024 | $18.01 | $17.98 (-0.17%) | $18.20 | $17.89 | 218,300 | $1.04 B |
| 10/25/2024 | $18.00 | $17.82 (-1%) | $18.09 | $17.64 | 154,400 | $1.02 B |
| 10/24/2024 | $17.94 | $17.85 (-0.5%) | $18.02 | $17.62 | 263,824 | $1.02 B |
| 10/23/2024 | $17.89 | $17.88 (-0.06%) | $18.02 | $17.55 | 306,128 | $1.03 B |
| 10/22/2024 | $18.79 | $17.99 (-4.26%) | $18.81 | $17.93 | 410,649 | $1.03 B |
| 10/21/2024 | $18.95 | $18.91 (-0.21%) | $19.11 | $18.52 | 493,300 | $1.08 B |
| 10/18/2024 | $18.15 | $18.87 (3.97%) | $19.00 | $18.06 | 442,500 | $1.08 B |
| 10/17/2024 | $18.09 | $18.01 (-0.44%) | $18.27 | $17.91 | 370,103 | $1.03 B |
| 10/16/2024 | $18.19 | $17.93 (-1.43%) | $18.31 | $17.79 | 414,605 | $1.03 B |
| 10/15/2024 | $18.28 | $18.04 (-1.31%) | $18.36 | $17.98 | 377,024 | $1.03 B |
| 10/14/2024 | $18.57 | $18.37 (-1.08%) | $18.70 | $18.22 | 273,400 | $1.05 B |
| 10/11/2024 | $18.51 | $18.65 (0.76%) | $18.68 | $18.22 | 297,342 | $1.07 B |
| 10/10/2024 | $18.41 | $18.62 (1.14%) | $18.71 | $18.12 | 306,400 | $1.07 B |
| 10/09/2024 | $18.58 | $18.74 (0.86%) | $18.93 | $18.51 | 361,647 | $1.08 B |
| 10/08/2024 | $17.55 | $18.63 (6.15%) | $18.77 | $17.35 | 492,451 | $1.07 B |
| 10/07/2024 | $16.76 | $17.60 (5.01%) | $17.64 | $16.72 | 216,000 | $1.01 B |
| 10/04/2024 | $17.35 | $16.90 (-2.59%) | $17.35 | $16.86 | 205,800 | $969.49 M |
| 10/03/2024 | $17.12 | $17.01 (-0.64%) | $17.26 | $16.96 | 190,400 | $975.80 M |
| 10/02/2024 | $17.10 | $17.31 (1.23%) | $17.31 | $16.91 | 448,003 | $993.01 M |
| 10/01/2024 | $17.55 | $17.11 (-2.51%) | $17.55 | $16.96 | 199,900 | $981.53 M |
| 09/30/2024 | $17.09 | $17.39 (1.76%) | $17.47 | $17.01 | 191,033 | $997.59 M |
| 09/27/2024 | $17.37 | $17.19 (-1.04%) | $17.48 | $16.99 | 177,200 | $986.12 M |
| 09/26/2024 | $17.32 | $17.15 (-0.98%) | $17.42 | $17.06 | 166,140 | $983.83 M |
| 09/25/2024 | $17.60 | $17.04 (-3.18%) | $17.74 | $17.01 | 274,100 | $977.52 M |
| 09/24/2024 | $17.18 | $17.53 (2.04%) | $17.53 | $17.14 | 149,154 | $1.01 B |
| 09/23/2024 | $17.05 | $17.05 (0%) | $17.25 | $16.81 | 212,330 | $978.09 M |
| 09/20/2024 | $17.16 | $17.05 (-0.64%) | $17.16 | $16.55 | 839,836 | $978.09 M |
| 09/19/2024 | $17.35 | $17.24 (-0.63%) | $17.45 | $16.92 | 288,100 | $988.99 M |
| 09/18/2024 | $16.47 | $16.84 (2.25%) | $17.14 | $16.40 | 437,100 | $966.04 M |
| 09/17/2024 | $16.26 | $16.45 (1.17%) | $16.47 | $15.91 | 290,601 | $943.67 M |
| 09/16/2024 | $16.04 | $16.01 (-0.19%) | $16.17 | $15.80 | 490,406 | $918.43 M |
| 09/13/2024 | $15.64 | $16.03 (2.49%) | $16.16 | $15.64 | 234,030 | $919.58 M |
| 09/12/2024 | $15.61 | $15.51 (-0.64%) | $15.63 | $15.31 | 336,126 | $889.75 M |
| 09/11/2024 | $15.30 | $15.49 (1.24%) | $15.61 | $14.95 | 376,742 | $888.60 M |
| 09/10/2024 | $14.95 | $15.30 (2.34%) | $15.31 | $14.61 | 507,220 | $877.70 M |
| 09/09/2024 | $14.45 | $14.86 (2.84%) | $14.99 | $14.43 | 302,700 | $852.46 M |
| 09/06/2024 | $14.81 | $14.48 (-2.23%) | $14.89 | $14.44 | 302,300 | $830.66 M |
| 09/05/2024 | $15.92 | $14.79 (-7.1%) | $15.92 | $14.70 | 428,400 | $848.44 M |
| 09/04/2024 | $15.66 | $15.83 (1.09%) | $15.90 | $15.61 | 289,022 | $908.10 M |
| 09/03/2024 | $15.97 | $15.81 (-1%) | $16.15 | $15.60 | 457,300 | $906.96 M |
| 08/30/2024 | $16.54 | $16.24 (-1.81%) | $16.59 | $16.08 | 357,600 | $931.62 M |
| 08/29/2024 | $16.64 | $16.44 (-1.2%) | $16.97 | $16.44 | 287,012 | $943.10 M |
| 08/28/2024 | $17.59 | $16.57 (-5.8%) | $17.77 | $16.57 | 345,200 | $950.55 M |
| 08/27/2024 | $17.98 | $17.80 (-1%) | $18.08 | $17.65 | 514,000 | $1.02 B |
| 08/26/2024 | $18.36 | $18.02 (-1.85%) | $18.36 | $17.90 | 284,800 | $1.03 B |
| 08/23/2024 | $17.94 | $18.23 (1.62%) | $18.24 | $17.73 | 387,929 | $1.05 B |
| 08/22/2024 | $18.16 | $17.74 (-2.31%) | $18.21 | $17.65 | 385,900 | $1.02 B |
| 08/21/2024 | $17.65 | $18.18 (3%) | $18.24 | $17.44 | 337,729 | $1.04 B |
| 08/20/2024 | $17.84 | $17.65 (-1.07%) | $18.05 | $17.46 | 457,100 | $1.01 B |
| 08/19/2024 | $17.29 | $17.83 (3.12%) | $17.85 | $17.29 | 249,702 | $1.02 B |
| 08/16/2024 | $17.20 | $17.46 (1.51%) | $17.68 | $17.20 | 338,180 | $1.00 B |
| 08/15/2024 | $17.14 | $17.19 (0.29%) | $17.41 | $16.82 | 350,109 | $986.12 M |