Free Trial

Energy Recovery (ERII) Stock Chart & Stock Price History

→ Executive Order To Wipe Out Your Bank Accounts (From Oasis Gold) (Ad)
Free ERII Stock Alerts
$13.33
-0.15 (-1.11%)
(As of 06/7/2024 08:51 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Energy Recovery Stock Price Performance

5 Day
Performance
+3.65%
1 Month
Performance
-4.51%
3 Month
Performance
-12.30%
6 Month
Performance
-26.68%
Year-To-Date
Performance
-29.25%
1 Year
Performance
-50.68%
Receive ERII Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Energy Recovery and its competitors with MarketBeat's FREE daily newsletter

Ad Oasis Gold
Executive Order To Wipe Out Your Bank Accounts
Don't wait until it's too late. The digital dollar is nearing the end of its trial period, and the window of opportunity to protect your interests is closing fast.
Click Here To Get Your FREE Guide Now!

ERII Stock Chart for Monday, June, 10, 2024

ERII Chart by TradingView

Energy Recovery Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$13.48$13.33
-1.11%		$13.35$12.97669,763 shs$764.21 million
06/06/2024$12.86$13.48
+4.82%		$13.95$12.89720,244 shs$772.81 million
06/05/2024$12.72$12.86
+1.10%		$12.97$12.75201,962 shs$737.26 million
06/04/2024$13.26$12.72
-4.07%		$13.19$12.65399,954 shs$729.24 million
06/03/2024$13.50$13.26
-1.78%		$13.77$13.13322,501 shs$760.20 million
05/31/2024$13.42$13.50
+0.60%		$13.76$13.31404,650 shs$773.96 million
05/30/2024$13.23$13.42
+1.44%		$13.70$13.12335,408 shs$769.37 million
05/29/2024$13.80$13.23
-4.13%		$13.69$13.18237,622 shs$758.48 million
05/28/2024$13.58$13.80
+1.62%		$13.81$13.50304,695 shs$791.15 million
05/27/2024$13.58$13.58$13.59$13.34279,000 shs$778.54 million
05/24/2024$13.29$13.58
+2.18%		$13.59$13.34279,044 shs$778.54 million
05/23/2024$13.91$13.29
-4.46%		$13.89$13.12219,634 shs$761.92 million
05/22/2024$13.95$13.91
-0.29%		$14.03$13.77271,554 shs$797.46 million
05/21/2024$13.58$13.95
+2.72%		$14.08$13.47273,558 shs$799.75 million
05/20/2024$13.71$13.58
-0.95%		$13.82$13.57215,227 shs$778.54 million
05/17/2024$14.04$13.71
-2.35%		$14.00$13.56312,606 shs$785.99 million
05/16/2024$14.09$14.04
-0.35%		$14.17$13.86268,133 shs$804.91 million
05/15/2024$13.90$14.09
+1.37%		$14.25$13.76269,506 shs$807.78 million
05/14/2024$13.86$13.90
+0.29%		$14.30$13.84404,338 shs$796.89 million
05/13/2024$13.96$13.86
-0.72%		$14.18$13.82321,726 shs$794.59 million
05/10/2024$13.90$13.96
+0.43%		$14.70$13.91592,341 shs$800.33 million
05/09/2024$13.49$13.90
+3.04%		$13.95$13.18676,309 shs$796.89 million
05/08/2024$13.87$13.49
-2.74%		$13.73$13.38358,246 shs$773.38 million
05/07/2024$13.43$13.87
+3.28%		$13.97$13.34495,942 shs$795.17 million
05/06/2024$13.64$13.43
-1.54%		$13.87$13.38441,350 shs$769.94 million
05/03/2024$13.04$13.64
+4.60%		$14.18$13.35691,008 shs$781.98 million
05/02/2024$14.65$13.04
-10.99%		$14.65$12.481.47 million shs$747.58 million
05/01/2024$14.90$14.65
-1.68%		$14.99$14.37393,288 shs$839.88 million
04/30/2024$14.86$14.90
+0.27%		$15.07$14.56396,958 shs$854.22 million
04/29/2024$14.20$14.86
+4.65%		$14.87$14.24376,567 shs$851.92 million
04/26/2024$14.19$14.20
+0.07%		$14.37$14.01257,148 shs$814.09 million
04/25/2024$13.98$14.19
+1.50%		$14.24$13.56393,489 shs$813.51 million
04/24/2024$13.89$13.98
+0.65%		$14.05$13.73264,629 shs$797.96 million
04/23/2024$13.75$13.89
+1.02%		$14.22$13.63271,816 shs$792.84 million
04/22/2024$13.71$13.75
+0.29%		$13.79$13.57305,256 shs$784.85 million
04/19/2024$13.63$13.71
+0.59%		$13.78$13.51375,863 shs$782.57 million
04/18/2024$13.53$13.63
+0.74%		$13.73$13.42262,032 shs$778 million
04/17/2024$13.70$13.53
-1.24%		$13.84$13.46430,814 shs$772.29 million
04/16/2024$13.98$13.70
-2.00%		$13.79$13.54295,374 shs$782.00 million
04/15/2024$14.37$13.98
-2.71%		$14.74$13.92192,135 shs$797.98 million
Executive Order To Wipe Out Your Bank Accounts (Ad)

Don't wait until it's too late. The digital dollar is nearing the end of its trial period, and the window of opportunity to protect your interests is closing fast.

Click Here To Get Your FREE Guide Now!
04/12/2024$14.80$14.37
-2.91%		$15.21$14.28310,592 shs$820.24 million
04/11/2024$14.39$14.80
+2.85%		$14.81$14.09422,036 shs$844.77 million
04/10/2024$14.83$14.39
-2.97%		$14.66$14.15399,770 shs$821.37 million
04/09/2024$14.73$14.83
+0.68%		$14.91$14.50502,898 shs$846.50 million
04/08/2024$14.86$14.73
-0.87%		$15.18$14.72293,086 shs$840.79 million
04/05/2024$15.51$14.86
-4.19%		$15.34$14.82272,355 shs$848.21 million
04/04/2024$15.54$15.51
-0.19%		$15.95$15.40513,007 shs$885.31 million
04/03/2024$14.93$15.54
+4.09%		$15.60$14.76249,664 shs$887.02 million
04/02/2024$15.87$14.93
-5.92%		$15.59$14.78386,636 shs$852.20 million
04/01/2024$15.79$15.87
+0.51%		$15.95$15.61321,503 shs$905.86 million
03/29/2024$15.79$15.79$16.00$15.64334,479 shs$901.29 million
03/28/2024$15.80$15.79
-0.06%		$15.99$15.64334,479 shs$901.29 million
03/27/2024$15.15$15.80
+4.29%		$15.86$15.28323,600 shs$901.86 million
03/26/2024$15.10$15.15
+0.33%		$15.36$14.96351,454 shs$864.76 million
03/25/2024$15.30$15.10
-1.31%		$15.45$14.90279,948 shs$861.89 million
03/22/2024$15.61$15.30
-1.99%		$15.64$15.20347,701 shs$873.32 million
03/21/2024$15.20$15.61
+2.70%		$16.09$14.65500,161 shs$891.02 million
03/20/2024$14.78$15.20
+2.84%		$15.22$14.73314,524 shs$867.62 million
03/19/2024$14.58$14.78
+1.37%		$14.85$14.30234,027 shs$843.64 million
03/18/2024$14.82$14.58
-1.62%		$15.04$14.52289,981 shs$832.23 million
03/15/2024$14.17$14.82
+4.59%		$14.84$14.081.64 million shs$845.93 million
03/14/2024$14.82$14.17
-4.39%		$14.75$14.06374,573 shs$808.82 million
03/13/2024$14.75$14.82
+0.47%		$14.98$14.65353,427 shs$845.93 million
03/12/2024$15.05$14.75
-1.99%		$15.23$14.54425,480 shs$841.93 million
03/11/2024$15.20$15.05
-0.99%		$15.30$14.79443,036 shs$859.04 million

Related Companies:
This page (NASDAQ:ERII) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
Alert: Your Bank is Dying – Act Now or Lose Everything!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put...
Priority Gold | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Hurry! Buy this stock before the Robinhood traders do!
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored