Energy Recovery, Inc. (ERII) Charts

$15.17

south_east
-$0.01 (-0.07%)
Day's range
$14.94
Day's range
$15.27

5 DAY PERFORMANCE

+2.29%

1 MONTH PERFORMANCE

-8.61%

3 MONTH PERFORMANCE

+5.35%

6 MONTH PERFORMANCE

-14.87%

YEAR-TO-DATE PERFORMANCE

+3.20%

1 YEAR PERFORMANCE

+6.91%

Energy Recovery, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
04/25/2025 $15.09 $15.17 (0.53%) $15.27 $14.94 339,252 $859.06 M
04/24/2025 $14.75 $15.18 (2.92%) $15.25 $14.58 710,100 $859.63 M
04/23/2025 $15.25 $14.76 (-3.21%) $15.40 $14.69 593,652 $835.84 M
04/22/2025 $14.83 $14.88 (0.34%) $15.01 $14.65 356,957 $842.64 M
04/21/2025 $14.73 $14.63 (-0.68%) $14.85 $14.49 242,346 $828.48 M
04/17/2025 $14.88 $14.83 (-0.34%) $15.10 $14.58 388,143 $839.81 M
04/16/2025 $15.07 $14.87 (-1.33%) $15.23 $14.68 367,500 $842.07 M
04/15/2025 $14.82 $15.08 (1.75%) $15.34 $14.82 389,300 $853.97 M
04/14/2025 $15.01 $14.88 (-0.87%) $15.07 $14.80 257,600 $842.64 M
04/11/2025 $14.66 $14.84 (1.23%) $14.90 $14.39 417,000 $840.37 M
04/10/2025 $14.80 $14.60 (-1.35%) $14.97 $14.29 355,912 $826.78 M
04/09/2025 $14.12 $15.19 (7.58%) $15.34 $14.05 558,007 $860.19 M
04/08/2025 $14.96 $14.31 (-4.34%) $15.33 $14.21 596,800 $810.36 M
04/07/2025 $13.86 $14.46 (4.33%) $15.05 $13.77 554,400 $818.86 M
04/04/2025 $14.42 $14.41 (-0.07%) $14.64 $13.95 617,800 $816.02 M
04/03/2025 $15.12 $14.95 (-1.12%) $15.30 $14.79 510,580 $846.60 M
04/02/2025 $15.62 $15.97 (2.24%) $16.00 $15.60 498,200 $904.37 M
04/01/2025 $15.78 $15.85 (0.44%) $16.05 $15.63 379,131 $897.57 M
03/31/2025 $15.76 $15.89 (0.82%) $15.94 $15.52 430,000 $899.83 M
03/28/2025 $16.12 $15.95 (-1.05%) $16.26 $15.67 272,105 $903.23 M
03/27/2025 $16.49 $16.18 (-1.88%) $16.49 $16.08 331,300 $916.26 M
03/26/2025 $16.56 $16.54 (-0.12%) $16.74 $16.27 314,612 $936.64 M
03/25/2025 $16.76 $16.60 (-0.95%) $16.78 $16.39 362,922 $940.04 M
03/24/2025 $16.34 $16.83 (3%) $16.86 $16.28 466,800 $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 $16.07 349,000 $923.62 M
03/19/2025 $16.16 $16.66 (3.09%) $16.69 $15.94 442,348 $943.44 M
03/18/2025 $15.75 $16.16 (2.6%) $16.32 $15.61 581,429 $915.12 M
03/17/2025 $16.36 $15.80 (-3.42%) $16.47 $15.73 487,717 $894.74 M
03/14/2025 $16.12 $16.38 (1.61%) $16.58 $15.87 557,200 $927.58 M
03/13/2025 $16.13 $15.99 (-0.87%) $16.38 $15.94 327,345 $905.50 M
03/12/2025 $16.63 $16.24 (-2.35%) $16.68 $16.24 638,000 $919.65 M
03/11/2025 $16.23 $16.54 (1.91%) $16.79 $16.14 618,000 $936.64 M
03/10/2025 $16.11 $16.22 (0.68%) $16.55 $16.11 433,800 $918.52 M
03/07/2025 $15.69 $16.37 (4.33%) $16.37 $15.59 335,800 $927.02 M
03/06/2025 $15.39 $15.67 (1.82%) $15.74 $15.39 390,626 $887.38 M
03/05/2025 $15.24 $15.61 (2.43%) $15.73 $15.24 396,021 $883.98 M
03/04/2025 $14.90 $15.22 (2.15%) $15.50 $14.61 439,265 $861.89 M
03/03/2025 $14.96 $15.12 (1.07%) $15.70 $14.90 492,900 $856.23 M
02/28/2025 $14.89 $14.96 (0.47%) $15.05 $14.63 628,300 $847.17 M
02/27/2025 $14.80 $15.05 (1.69%) $16.03 $14.76 521,900 $852.27 M
02/26/2025 $14.67 $14.68 (0.07%) $14.95 $14.62 271,400 $831.31 M
02/25/2025 $14.86 $14.68 (-1.21%) $14.98 $14.62 306,340 $831.31 M
02/24/2025 $14.72 $14.78 (0.41%) $14.90 $14.58 271,539 $836.98 M
02/21/2025 $15.60 $14.65 (-6.09%) $15.60 $14.59 281,400 $846.13 M
02/20/2025 $15.54 $15.48 (-0.39%) $15.57 $15.31 254,309 $894.06 M
02/19/2025 $15.44 $15.63 (1.23%) $15.74 $15.27 168,714 $902.73 M
02/18/2025 $15.53 $15.55 (0.13%) $15.76 $15.28 359,718 $898.11 M
02/14/2025 $15.20 $15.29 (0.59%) $15.47 $15.16 346,642 $883.09 M
02/13/2025 $14.98 $15.10 (0.8%) $15.12 $14.79 205,800 $872.12 M
02/12/2025 $14.61 $14.90 (1.98%) $14.93 $14.45 256,100 $860.56 M
02/11/2025 $14.51 $14.86 (2.41%) $14.86 $14.51 155,400 $858.25 M
02/10/2025 $14.67 $14.72 (0.34%) $14.75 $14.60 150,900 $850.17 M
02/07/2025 $14.69 $14.53 (-1.09%) $14.76 $14.45 150,204 $839.19 M
02/06/2025 $14.80 $14.70 (-0.68%) $14.87 $14.57 170,326 $849.01 M
02/05/2025 $14.63 $14.69 (0.41%) $14.78 $14.45 190,700 $848.44 M
02/04/2025 $14.16 $14.58 (2.97%) $14.60 $14.16 215,832 $842.08 M
02/03/2025 $14.23 $14.14 (-0.63%) $14.34 $13.94 380,540 $816.67 M
01/31/2025 $14.54 $14.34 (-1.38%) $14.66 $14.20 331,000 $828.22 M
01/30/2025 $14.56 $14.56 (0%) $14.71 $14.41 249,149 $840.93 M
01/29/2025 $14.32 $14.42 (0.7%) $14.46 $14.27 355,000 $832.84 M
01/28/2025 $14.31 $14.33 (0.14%) $14.39 $14.07 217,145 $827.64 M
01/27/2025 $14.34 $14.26 (-0.56%) $14.45 $14.10 353,606 $823.60 M