Free Trial

Energy Recovery (ERII) Stock Chart & Stock Price History

→ The 2024 crypto bull run has already started — don’t get left behind (From InvestorPlace) (Ad)
Free ERII Stock Alerts
$13.43
-0.21 (-1.54%)
(As of 05/6/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Energy Recovery Stock Price Performance

5 Day
Performance
+2.99%
1 Month
Performance
-9.62%
3 Month
Performance
-11.41%
6 Month
Performance
-26.21%
Year-To-Date
Performance
-28.72%
1 Year
Performance
-44.53%
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 DTI
Is Tesla going out of business?
Goldman Sachs estimates that this new “Future Fuel” will unleash an $11.7 trillion wave of wealth over the coming decade. That’s 10 TIMES BIGGER than the electric vehicle market.
Click here for the full story

ERII Stock Chart for Tuesday, May, 7, 2024

ERII Chart by TradingView

Energy Recovery Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The 2024 crypto bull run has already started — don’t get left behind (Ad)

One of the first ever crypto millionaires who bought Bitcoin when it was trading for just $5 in 2011 is back with his next huge prediction. A newly approved government regulation is set to flood trillions of dollars into the crypto markets, leading to the FINAL crypto bull run. One of the "Kings of Crypto" has revealed five tiny cryptos that could soar over the course of 2024. Potentially resulting in gains as big as 10X, 50X, or even 100X over the next 12 months.

Get His #1 Coin For 2024 FREE By Clicking Here
03/11/2024$15.20$15.05
-0.99%		$15.30$14.79443,036 shs$859.04 million
03/08/2024$15.56$15.20
-2.31%		$15.75$15.18254,228 shs$867.62 million
03/07/2024$15.46$15.56
+0.65%		$15.68$15.28292,221 shs$888.17 million
03/06/2024$15.34$15.46
+0.78%		$15.57$15.25351,193 shs$882.46 million
03/05/2024$15.69$15.34
-2.23%		$15.71$15.19307,281 shs$875.61 million
03/04/2024$16.09$15.69
-2.49%		$16.09$15.34454,965 shs$895.59 million
03/01/2024$15.63$16.09
+2.94%		$16.62$15.93962,437 shs$918.42 million
02/29/2024$15.27$15.63
+2.36%		$15.80$15.44869,365 shs$892.16 million
02/28/2024$15.55$15.27
-1.80%		$15.75$15.20613,767 shs$871.61 million
02/27/2024$15.29$15.55
+1.70%		$15.65$15.23519,605 shs$887.59 million
02/26/2024$14.04$15.29
+8.90%		$15.32$14.00653,974 shs$872.74 million
02/23/2024$15.11$14.04
-7.08%		$15.28$13.95689,880 shs$793.54 million
02/22/2024$15.62$15.11
-3.27%		$15.40$14.151.36 million shs$854.02 million
02/21/2024$15.67$15.62
-0.32%		$15.71$15.30386,992 shs$882.84 million
02/20/2024$16.18$15.67
-3.15%		$16.10$15.50273,802 shs$885.67 million
02/19/2024$16.18$16.18$16.20$15.97335,900 shs$914.49 million
02/16/2024$16.23$16.18
-0.31%		$16.21$15.98335,901 shs$914.46 million
02/15/2024$15.80$16.23
+2.72%		$16.25$15.85324,854 shs$917.32 million
02/14/2024$15.17$15.80
+4.15%		$15.81$15.30368,976 shs$893.02 million
02/13/2024$15.86$15.17
-4.35%		$15.43$15.06286,035 shs$857.41 million
02/12/2024$15.57$15.86
+1.86%		$16.02$15.64311,669 shs$896.41 million
02/09/2024$15.30$15.57
+1.76%		$15.67$15.34363,177 shs$880.02 million
02/08/2024$15.16$15.30
+0.92%		$15.30$15.01242,619 shs$864.76 million
02/07/2024$14.76$15.16
+2.71%		$15.28$14.49483,885 shs$856.84 million
02/06/2024$14.53$14.76
+1.58%		$15.18$14.31892,493 shs$834.24 million

Related Companies:
This page (NASDAQ:ERII) was last updated on 5/7/2024 by MarketBeat.com Staff

From Our Partners
No experience to confident trader, meet my student…
Wealth Builders Institute
Biden’s $374B Giveaway Into This Sector
DTI
AI “wealth window” is closing June 25th
Paradigm Press
The 2024 crypto bull run has already started — don’t get left behind
InvestorPlace
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The asset beating inflation by 4x
Colonial Metals
Could Your Accounts Be Frozen?
Allegiance Gold