Free Trial

Energy Recovery (ERII) Stock Chart & Stock Price History

Energy Recovery logo
$12.79 -0.66 (-4.91%)
Closing price 08/1/2025 04:00 PM Eastern
Extended Trading
$12.78 -0.01 (-0.08%)
As of 08/1/2025 06:39 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours 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 21.49%, with a year-to-date return of -12.99%. In the past month, the stock has decreased 0.70%, reflecting recent market activity.

As of the latest close, Energy Recovery traded at $12.79 with a market cap of $697.06 million and volume of 565,932 shares. Five years ago, the stock traded at $7.59, representing a 68.51% increase over that period. At the time, it had a market cap of $415 million and a volume of 312,131 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
-6.78%
1 Month
Performance
-0.70%
3 Month
Performance
-19.05%
Year-To-Date
Performance
-12.99%
1 Year
Performance
-21.49%
5 Year
Performance
+68.51%

ERII Stock Chart for Saturday, August, 2, 2025

Energy Recovery Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/01/2025$13.45$12.79
-4.91%
$13.30$12.66565,932 shs$697.06 million
07/31/2025$13.64$13.45
-1.39%
$13.75$13.43485,647 shs$733.01 million
07/30/2025$13.67$13.64
-0.22%
$13.97$13.57453,016 shs$743.38 million
07/29/2025$13.72$13.67
-0.36%
$13.79$13.41620,632 shs$745.02 million
07/28/2025$13.88$13.72
-1.15%
$13.97$13.71313,761 shs$747.73 million
07/25/2025$13.91$13.88
-0.22%
$14.04$13.83320,398 shs$756.45 million
07/24/2025$13.85$13.91
+0.43%
$14.03$13.74307,594 shs$758.10 million
07/23/2025$13.67$13.85
+1.32%
$13.96$13.68359,905 shs$754.83 million
07/22/2025$13.55$13.67
+0.89%
$13.86$13.51350,543 shs$745.00 million
07/21/2025$13.54$13.55
+0.07%
$13.78$13.51316,066 shs$738.48 million
07/18/2025$13.65$13.54
-0.81%
$13.87$13.52481,804 shs$737.93 million
07/17/2025$13.45$13.65
+1.49%
$13.67$13.45421,476 shs$743.93 million
07/16/2025$13.00$13.45
+3.46%
$13.46$12.82441,884 shs$733.01 million
07/15/2025$13.12$13.00
-0.91%
$13.22$12.96318,024 shs$708.50 million
07/14/2025$13.16$13.12
-0.30%
$13.16$12.94262,160 shs$715.04 million
07/11/2025$13.38$13.16
-1.64%
$13.33$13.09327,751 shs$717.22 million
07/10/2025$13.27$13.38
+0.83%
$13.65$13.28304,141 shs$729.21 million
07/09/2025$13.06$13.27
+1.61%
$13.29$13.03306,410 shs$723.20 million
07/08/2025$12.88$13.06
+1.40%
$13.31$12.89666,974 shs$711.77 million
07/07/2025$13.20$12.88
-2.42%
$13.13$12.86299,534 shs$701.96 million
07/04/2025$13.20$13.20$13.21$12.92427,132 shs$719.40 million
07/03/2025$12.88$13.20
+2.48%
$13.21$12.92427,132 shs$719.40 million
07/02/2025$12.72$12.88
+1.26%
$13.02$12.75325,206 shs$701.96 million
07/01/2025$12.78$12.72
-0.47%
$12.95$12.54346,860 shs$693.24 million

This page (NASDAQ:ERII) was last updated on 8/2/2025 by MarketBeat.com Staff
From Our Partners