5 DAY PERFORMANCE
+1.26%
1 MONTH PERFORMANCE
+4.32%
3 MONTH PERFORMANCE
-16.78%
6 MONTH PERFORMANCE
+5.54%
YEAR-TO-DATE PERFORMANCE
+7.34%
1 YEAR PERFORMANCE
+1.05%
Energy Recovery, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/27/2026 | $14.39 | $14.48 (0.63%) | $14.57 | $14.33 | 285.54 K | $769.79 M |
| 01/26/2026 | $14.30 | $14.33 (0.21%) | $14.48 | $14.27 | 226.90 K | $761.81 M |
| 01/23/2026 | $14.58 | $14.30 (-1.92%) | $14.62 | $14.28 | 293.24 K | $760.22 M |
| 01/22/2026 | $14.51 | $14.63 (0.83%) | $14.72 | $14.49 | 286.34 K | $777.76 M |
| 01/21/2026 | $14.14 | $14.42 (1.98%) | $14.48 | $14.04 | 311.13 K | $766.60 M |
| 01/20/2026 | $14.09 | $13.98 (-0.78%) | $14.18 | $13.90 | 308.92 K | $743.20 M |
| 01/16/2026 | $14.28 | $14.30 (0.14%) | $14.37 | $14.17 | 373.92 K | $760.22 M |
| 01/15/2026 | $14.34 | $14.30 (-0.28%) | $14.50 | $14.22 | 340.94 K | $760.22 M |
| 01/14/2026 | $14.35 | $14.22 (-0.91%) | $14.37 | $14.04 | 393.35 K | $755.96 M |
| 01/13/2026 | $14.32 | $14.38 (0.42%) | $14.40 | $14.16 | 285.50 K | $764.47 M |
| 01/12/2026 | $14.16 | $14.28 (0.85%) | $14.47 | $14.10 | 235.00 K | $759.15 M |
| 01/09/2026 | $14.49 | $14.16 (-2.28%) | $14.55 | $14.12 | 299.50 K | $752.77 M |
| 01/08/2026 | $14.00 | $14.44 (3.14%) | $14.47 | $13.98 | 216.00 K | $767.66 M |
| 01/07/2026 | $14.37 | $14.06 (-2.16%) | $14.44 | $14.04 | 278.40 K | $747.46 M |
| 01/06/2026 | $14.26 | $14.42 (1.12%) | $14.48 | $14.17 | 304.35 K | $766.60 M |
| 01/05/2026 | $13.78 | $14.33 (3.99%) | $14.58 | $13.78 | 372.10 K | $761.81 M |
| 01/02/2026 | $13.60 | $13.72 (0.88%) | $13.72 | $13.44 | 318.80 K | $729.38 M |
| 12/31/2025 | $13.51 | $13.49 (-0.15%) | $13.59 | $13.31 | 512.40 K | $717.16 M |
| 12/30/2025 | $13.77 | $13.48 (-2.11%) | $13.78 | $13.47 | 613.33 K | $716.62 M |
| 12/29/2025 | $13.86 | $13.80 (-0.43%) | $13.94 | $13.75 | 321.50 K | $733.64 M |
| 12/26/2025 | $13.81 | $13.88 (0.51%) | $13.88 | $13.70 | 287.02 K | $737.89 M |
| 12/24/2025 | $13.81 | $13.84 (0.22%) | $13.91 | $13.75 | 152.30 K | $735.76 M |
| 12/23/2025 | $13.95 | $13.81 (-1%) | $13.98 | $13.68 | 399.01 K | $734.17 M |
| 12/22/2025 | $14.15 | $13.98 (-1.2%) | $14.24 | $13.96 | 409.50 K | $743.20 M |
| 12/19/2025 | $14.43 | $14.07 (-2.49%) | $14.46 | $14.03 | 1.29 M | $747.99 M |
| 12/18/2025 | $14.24 | $14.43 (1.33%) | $14.55 | $14.24 | 393.60 K | $767.13 M |
| 12/17/2025 | $14.39 | $14.13 (-1.81%) | $14.62 | $14.11 | 435.20 K | $751.18 M |
| 12/16/2025 | $14.52 | $14.44 (-0.55%) | $14.75 | $14.42 | 599.74 K | $767.66 M |
| 12/15/2025 | $14.54 | $14.52 (-0.14%) | $14.59 | $14.38 | 478.30 K | $771.91 M |
| 12/12/2025 | $14.63 | $14.47 (-1.09%) | $14.71 | $14.32 | 315.52 K | $769.25 M |
| 12/11/2025 | $14.42 | $14.60 (1.25%) | $14.72 | $14.32 | 356.76 K | $776.17 M |
| 12/10/2025 | $14.20 | $14.41 (1.48%) | $14.56 | $14.09 | 554.81 K | $766.06 M |
| 12/09/2025 | $14.49 | $14.23 (-1.79%) | $14.55 | $14.21 | 443.75 K | $756.50 M |
| 12/08/2025 | $14.76 | $14.50 (-1.76%) | $14.91 | $14.45 | 441.34 K | $770.85 M |
| 12/05/2025 | $14.66 | $14.72 (0.41%) | $14.81 | $14.60 | 333.14 K | $782.54 M |
| 12/04/2025 | $14.87 | $14.68 (-1.28%) | $15.00 | $14.67 | 285.20 K | $780.42 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 |
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.
