Free Trial

Energy Recovery (ERII) Stock Chart & Stock Price History

Energy Recovery logo
$15.78 +0.21 (+1.32%)
As of 09:58 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

Energy Recovery Stock Price Performance

5 Day
Performance
+2.70%
1 Month
Performance
-2.44%
3 Month
Performance
+8.65%
6 Month
Performance
-15.92%
Year-To-Date
Performance
+5.99%
1 Year
Performance
+19.48%
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.

ERII Stock Chart for Friday, May, 2, 2025

Energy Recovery Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/18/2025$14.83$14.83$15.10$14.58388,143 shs$814.98 million
04/17/2025$14.87$14.83
-0.27%
$15.10$14.58388,143 shs$814.98 million
04/16/2025$15.08$14.87
-1.39%
$15.23$14.68367,497 shs$817.18 million
04/15/2025$14.88$15.08
+1.34%
$15.34$14.82389,300 shs$828.72 million
04/14/2025$14.84$14.88
+0.27%
$15.07$14.80257,573 shs$817.73 million
04/11/2025$14.60$14.84
+1.64%
$14.90$14.39416,999 shs$815.53 million
04/10/2025$15.19$14.60
-3.88%
$14.97$14.29355,912 shs$802.34 million
04/09/2025$14.31$15.19
+6.15%
$15.34$14.05558,001 shs$834.77 million
04/09/2025$14.31$15.19
+6.15%
$15.34$14.05558,001 shs$834.77 million
04/08/2025$14.46$14.31
-1.04%
$15.33$14.21596,783 shs$786.41 million
04/08/2025$14.46$14.31
-1.04%
$15.33$14.21596,783 shs$786.41 million
04/07/2025$14.41$14.46
+0.35%
$15.05$13.77554,357 shs$794.65 million
04/04/2025$14.95$14.41
-3.61%
$14.64$13.95617,752 shs$791.90 million
04/03/2025$15.97$14.95
-6.39%
$15.30$14.79510,367 shs$821.58 million
04/02/2025$15.85$15.97
+0.76%
$16.00$15.60498,151 shs$877.63 million
04/01/2025$15.89$15.85
-0.25%
$16.05$15.63379,131 shs$871.04 million

This page (NASDAQ:ERII) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners