5 DAY PERFORMANCE
-9.09%
1 MONTH PERFORMANCE
-8.04%
3 MONTH PERFORMANCE
-6.06%
6 MONTH PERFORMANCE
-14.73%
YEAR-TO-DATE PERFORMANCE
-1.97%
1 YEAR PERFORMANCE
-3.03%
Energy Recovery, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/04/2025 | $14.42 | $14.41 (-0.07%) | $14.64 | $13.95 | 616,790 | $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 |
| 01/24/2025 | $14.56 | $14.40 (-1.1%) | $14.73 | $14.31 | 228,635 | $831.69 M |
| 01/23/2025 | $14.62 | $14.61 (-0.07%) | $14.77 | $14.53 | 208,513 | $843.82 M |
| 01/22/2025 | $15.05 | $14.73 (-2.13%) | $15.22 | $14.70 | 322,446 | $850.75 M |
| 01/21/2025 | $14.87 | $15.11 (1.61%) | $15.17 | $14.78 | 226,927 | $872.69 M |
| 01/17/2025 | $14.54 | $14.77 (1.58%) | $14.84 | $14.43 | 366,601 | $853.06 M |
| 01/16/2025 | $14.43 | $14.35 (-0.55%) | $14.63 | $14.26 | 251,600 | $828.80 M |
| 01/15/2025 | $14.48 | $14.37 (-0.76%) | $14.64 | $14.26 | 240,112 | $829.95 M |
| 01/14/2025 | $14.25 | $14.10 (-1.05%) | $14.36 | $13.94 | 216,919 | $814.36 M |
| 01/13/2025 | $13.99 | $14.06 (0.5%) | $14.09 | $13.80 | 297,318 | $812.05 M |
| 01/10/2025 | $14.47 | $14.14 (-2.28%) | $14.53 | $13.99 | 292,100 | $816.67 M |
| 01/08/2025 | $14.78 | $14.79 (0.07%) | $14.86 | $14.40 | 304,010 | $854.21 M |
| 01/07/2025 | $15.30 | $14.89 (-2.68%) | $15.38 | $14.82 | 261,717 | $859.99 M |
| 01/06/2025 | $15.19 | $15.34 (0.99%) | $15.45 | $15.12 | 248,439 | $885.98 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.
