5 DAY PERFORMANCE
+1.66%
1 MONTH PERFORMANCE
-10.48%
3 MONTH PERFORMANCE
+2.66%
6 MONTH PERFORMANCE
+17.24%
YEAR-TO-DATE PERFORMANCE
-0.07%
1 YEAR PERFORMANCE
-9.38%
Energy Recovery, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $14.90 | $14.69 (-1.41%) | $15.00 | $14.68 | 231.77 K | $796.63 M |
| 12/03/2025 | $14.56 | $14.90 (2.34%) | $14.93 | $14.56 | 420.33 K | $792.11 M |
| 12/02/2025 | $14.51 | $14.43 (-0.55%) | $14.65 | $14.37 | 492.00 K | $767.13 M |
| 12/01/2025 | $14.19 | $14.46 (1.9%) | $14.57 | $14.19 | 393.44 K | $768.72 M |
| 11/28/2025 | $14.42 | $14.45 (0.21%) | $14.50 | $14.29 | 225.40 K | $768.19 M |
| 11/26/2025 | $14.25 | $14.38 (0.91%) | $14.43 | $14.10 | 300.64 K | $764.47 M |
| 11/25/2025 | $14.01 | $14.25 (1.71%) | $14.33 | $13.98 | 470.30 K | $757.56 M |
| 11/24/2025 | $13.69 | $13.88 (1.39%) | $14.00 | $13.59 | 845.20 K | $737.89 M |
| 11/21/2025 | $13.30 | $13.64 (2.56%) | $13.80 | $13.28 | 526.02 K | $725.13 M |
| 11/20/2025 | $14.27 | $13.28 (-6.94%) | $14.36 | $13.27 | 512.65 K | $705.99 M |
| 11/19/2025 | $14.48 | $14.00 (-3.31%) | $14.61 | $13.74 | 722.40 K | $744.27 M |
| 11/18/2025 | $14.37 | $14.43 (0.42%) | $14.50 | $14.07 | 535.90 K | $767.13 M |
| 11/17/2025 | $14.51 | $14.50 (-0.07%) | $14.77 | $14.42 | 715.23 K | $770.85 M |
| 11/14/2025 | $14.34 | $14.55 (1.46%) | $14.56 | $14.30 | 502.93 K | $773.51 M |
| 11/13/2025 | $14.10 | $14.53 (3.05%) | $14.65 | $14.08 | 751.25 K | $772.44 M |
| 11/12/2025 | $14.06 | $14.26 (1.42%) | $14.44 | $13.97 | 819.80 K | $758.09 M |
| 11/11/2025 | $14.19 | $14.05 (-0.99%) | $14.29 | $13.89 | 655.43 K | $746.93 M |
| 11/10/2025 | $14.30 | $14.06 (-1.68%) | $14.71 | $14.05 | 1.05 M | $747.46 M |
| 11/07/2025 | $14.49 | $13.98 (-3.52%) | $14.49 | $13.47 | 2.53 M | $743.20 M |
| 11/06/2025 | $15.35 | $14.49 (-5.6%) | $15.72 | $14.35 | 1.15 M | $770.32 M |
| 11/05/2025 | $16.54 | $17.26 (4.35%) | $17.36 | $16.50 | 521.04 K | $917.58 M |
| 11/04/2025 | $16.76 | $16.41 (-2.09%) | $16.82 | $16.34 | 339.60 K | $872.39 M |
| 11/03/2025 | $17.11 | $16.81 (-1.75%) | $17.11 | $16.81 | 402.40 K | $893.65 M |
| 10/31/2025 | $17.10 | $17.11 (0.06%) | $17.20 | $16.93 | 335.30 K | $928.34 M |
| 10/30/2025 | $17.10 | $17.13 (0.18%) | $17.23 | $16.95 | 220.80 K | $929.42 M |
| 10/29/2025 | $17.31 | $17.17 (-0.81%) | $17.53 | $16.99 | 280.43 K | $931.59 M |
| 10/28/2025 | $17.53 | $17.40 (-0.74%) | $17.64 | $17.24 | 321.32 K | $944.07 M |
| 10/27/2025 | $18.15 | $17.59 (-3.09%) | $18.32 | $17.47 | 291.22 K | $954.38 M |
| 10/24/2025 | $17.95 | $18.11 (0.89%) | $18.31 | $17.79 | 309.20 K | $982.59 M |
| 10/23/2025 | $17.30 | $17.87 (3.29%) | $17.89 | $17.27 | 409.50 K | $969.57 M |
| 10/22/2025 | $17.11 | $17.22 (0.64%) | $17.26 | $16.91 | 392.80 K | $934.31 M |
| 10/21/2025 | $16.93 | $17.16 (1.36%) | $17.22 | $16.61 | 556.40 K | $931.05 M |
| 10/20/2025 | $16.91 | $17.03 (0.71%) | $17.09 | $16.77 | 466.95 K | $924.00 M |
| 10/17/2025 | $16.63 | $16.76 (0.78%) | $16.88 | $16.53 | 457.90 K | $909.35 M |
| 10/16/2025 | $16.45 | $16.77 (1.95%) | $16.83 | $16.36 | 564.91 K | $909.89 M |
| 10/15/2025 | $15.96 | $16.34 (2.38%) | $16.38 | $15.77 | 436.60 K | $886.56 M |
| 10/14/2025 | $15.35 | $15.74 (2.54%) | $15.85 | $15.35 | 271.20 K | $854.01 M |
| 10/13/2025 | $15.53 | $15.56 (0.19%) | $15.58 | $15.24 | 294.90 K | $844.24 M |
| 10/10/2025 | $15.32 | $15.27 (-0.33%) | $15.43 | $15.18 | 364.34 K | $828.50 M |
| 10/09/2025 | $15.51 | $15.32 (-1.23%) | $15.79 | $15.29 | 647.20 K | $831.22 M |
| 10/08/2025 | $15.57 | $15.44 (-0.83%) | $15.69 | $15.35 | 464.60 K | $837.73 M |
| 10/07/2025 | $15.77 | $15.57 (-1.27%) | $15.89 | $15.43 | 291.55 K | $844.78 M |
| 10/06/2025 | $15.82 | $15.79 (-0.19%) | $15.86 | $15.62 | 292.00 K | $856.72 M |
| 10/03/2025 | $15.88 | $15.77 (-0.69%) | $16.28 | $15.75 | 466.25 K | $855.63 M |
| 10/02/2025 | $15.92 | $15.87 (-0.31%) | $15.94 | $15.68 | 347.90 K | $861.06 M |
| 10/01/2025 | $15.25 | $15.84 (3.87%) | $15.85 | $15.22 | 371.52 K | $859.43 M |
| 09/30/2025 | $15.31 | $15.42 (0.72%) | $15.45 | $15.23 | 325.00 K | $836.64 M |
| 09/29/2025 | $15.45 | $15.35 (-0.65%) | $15.47 | $15.14 | 497.92 K | $832.84 M |
| 09/26/2025 | $15.33 | $15.32 (-0.07%) | $15.45 | $15.07 | 479.20 K | $831.22 M |
| 09/25/2025 | $15.07 | $15.24 (1.13%) | $15.27 | $14.89 | 435.60 K | $826.88 M |
| 09/24/2025 | $15.01 | $15.28 (1.8%) | $15.33 | $15.00 | 388.10 K | $829.05 M |
| 09/23/2025 | $15.05 | $15.06 (0.07%) | $15.36 | $14.98 | 387.30 K | $817.11 M |
| 09/22/2025 | $14.70 | $14.95 (1.7%) | $15.05 | $14.51 | 396.00 K | $811.14 M |
| 09/19/2025 | $15.02 | $14.69 (-2.2%) | $15.03 | $14.58 | 1.14 M | $797.04 M |
| 09/18/2025 | $14.70 | $15.14 (2.99%) | $15.23 | $14.53 | 500.30 K | $821.45 M |
| 09/17/2025 | $14.68 | $14.60 (-0.54%) | $14.94 | $14.52 | 634.30 K | $792.15 M |
| 09/16/2025 | $14.69 | $14.62 (-0.48%) | $14.85 | $14.51 | 665.40 K | $793.24 M |
| 09/15/2025 | $14.38 | $14.55 (1.18%) | $14.64 | $14.20 | 397.14 K | $789.44 M |
| 09/12/2025 | $14.51 | $14.36 (-1.03%) | $14.51 | $14.28 | 258.80 K | $779.13 M |
| 09/11/2025 | $14.53 | $14.53 (0%) | $14.65 | $14.41 | 369.30 K | $788.35 M |
| 09/10/2025 | $14.32 | $14.59 (1.89%) | $14.59 | $14.20 | 360.61 K | $791.61 M |
| 09/09/2025 | $14.52 | $14.38 (-0.96%) | $14.55 | $14.06 | 508.45 K | $780.22 M |
| 09/08/2025 | $14.45 | $14.58 (0.9%) | $14.66 | $14.31 | 437.53 K | $791.07 M |
| 09/05/2025 | $14.35 | $14.42 (0.49%) | $14.57 | $14.26 | 325.65 K | $782.39 M |
| 09/04/2025 | $14.14 | $14.31 (1.2%) | $14.37 | $13.92 | 487.54 K | $776.42 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.
