Free Trial

Energy Recovery (ERII) Stock Chart & Stock Price History

$13.23
-0.57 (-4.13%)
(As of 05/29/2024 ET)

Energy Recovery Stock Price Performance

5 Day
Performance
-2.58%
1 Month
Performance
-11.21%
3 Month
Performance
-15.36%
6 Month
Performance
-30.59%
Year-To-Date
Performance
-29.78%
1 Year
Performance
-46.48%
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 Thursday, May, 30, 2024

Energy Recovery Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The only AI company to buy (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
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
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

This page (NASDAQ:ERII) was last updated on 5/30/2024 by MarketBeat.com Staff

From Our Partners