Free Trial

Energy Recovery (ERII) Stock Chart & Stock Price History

Energy Recovery logo
$12.54 -0.10 (-0.75%)
As of 03:42 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

Energy Recovery Stock Price Performance

The Energy Recovery (ERII) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 9.81%, with a year-to-date return of -14.66%. In the past month, the stock has decreased 15.69%, reflecting recent market activity.

As of the latest close, Energy Recovery traded at $12.64 with a market cap of $688.87 million and volume of 524,240 shares. Five years ago, the stock traded at $7.75, representing a 61.87% increase over that period. At the time, it had a market cap of $431.62 million and a volume of 111,745 shares.

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.

5 Day
Performance
-4.67%
1 Month
Performance
-15.69%
3 Month
Performance
-14.37%
Year-To-Date
Performance
-14.66%
1 Year
Performance
-9.81%
5 Year
Performance
+61.87%

ERII Stock Chart for Thursday, May, 22, 2025

Energy Recovery Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2025$12.91$12.64
-2.09%
$12.97$12.57524,240 shs$688.87 million
05/20/2025$13.08$12.91
-1.30%
$13.50$12.70533,956 shs$703.58 million
05/19/2025$13.16$13.08
-0.61%
$13.11$12.81443,312 shs$712.85 million
05/16/2025$12.28$13.16
+7.17%
$13.25$12.53676,657 shs$720.59 million
05/15/2025$12.31$12.28
-0.24%
$12.52$12.21685,366 shs$672.40 million
05/14/2025$12.26$12.31
+0.41%
$12.48$12.13674,429 shs$674.05 million
05/13/2025$12.24$12.26
+0.16%
$12.56$12.15575,575 shs$671.31 million
05/12/2025$11.36$12.24
+7.75%
$12.43$11.88994,169 shs$670.21 million
05/09/2025$12.29$11.36
-7.54%
$12.22$11.21985,084 shs$622.03 million
05/08/2025$15.04$12.29
-18.28%
$12.45$10.862.53 million shs$672.79 million
05/07/2025$14.88$15.04
+1.05%
$15.20$14.81492,221 shs$823.31 million
05/06/2025$15.58$14.88
-4.49%
$15.57$14.87495,374 shs$814.77 million
05/05/2025$15.80$15.58
-1.39%
$15.79$15.50304,654 shs$853.10 million
05/02/2025$15.58$15.80
+1.41%
$15.96$15.77217,968 shs$865.15 million
05/01/2025$15.45$15.58
+0.84%
$15.70$15.38336,003 shs$853.10 million
04/30/2025$15.40$15.45
+0.32%
$15.54$15.08368,939 shs$845.98 million
04/29/2025$15.01$15.40
+2.60%
$15.55$14.97435,222 shs$843.24 million
04/28/2025$15.17$15.01
-1.05%
$15.45$14.94622,166 shs$821.89 million
04/25/2025$15.18$15.17
-0.07%
$15.27$14.94339,252 shs$833.67 million
04/24/2025$14.76$15.18
+2.85%
$15.25$14.58710,075 shs$834.22 million
04/23/2025$14.88$14.76
-0.81%
$15.40$14.69593,639 shs$811.14 million
04/22/2025$14.63$14.88
+1.71%
$15.01$14.65356,817 shs$817.73 million
04/21/2025$14.83$14.63
-1.35%
$14.85$14.49242,346 shs$803.99 million

This page (NASDAQ:ERII) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners