Free Trial
→ 625,000% Gain (From Crypto Swap Profits) (Ad) Free ERII Stock Alerts

Energy Recovery (ERII) Stock Chart & Stock Price History

$14.91
+0.07 (+0.47%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Energy Recovery Stock Price Performance

5 Day
Performance
+4.34%
1 Month
Performance
+15.14%
3 Month
Performance
+5.00%
6 Month
Performance
-7.74%
Year-To-Date
Performance
-20.86%
1 Year
Performance
-50.84%
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 Crypto Swap Profits
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.
>> Dive into the Workshop Here

ERII Stock Chart for Saturday, July, 27, 2024

ERII Chart by TradingView

Energy Recovery Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/25/2024$14.32$14.84
+3.63%		$15.12$14.34270,220 shs$850.78 million
07/24/2024$14.68$14.32
-2.45%		$14.89$14.29280,626 shs$820.97 million
07/23/2024$14.49$14.68
+1.31%		$14.84$14.32276,490 shs$841.60 million
07/22/2024$14.29$14.49
+1.40%		$14.52$14.06280,779 shs$830.71 million
07/19/2024$14.60$14.29
-2.12%		$14.61$14.15399,644 shs$819.25 million
07/18/2024$15.06$14.60
-3.05%		$15.23$14.55253,274 shs$837.02 million
07/17/2024$15.41$15.06
-2.27%		$15.73$15.00590,868 shs$863.39 million
07/16/2024$14.76$15.41
+4.40%		$15.44$14.76503,765 shs$883.46 million
07/15/2024$14.37$14.76
+2.71%		$15.19$14.38537,138 shs$846.19 million
07/12/2024$14.31$14.37
+0.42%		$15.14$14.36456,339 shs$823.83 million
07/11/2024$13.64$14.31
+4.91%		$14.41$13.86377,102 shs$820.39 million
07/10/2024$13.47$13.64
+1.26%		$13.71$13.32341,539 shs$781.98 million
07/09/2024$12.68$13.47
+6.23%		$13.54$12.96524,531 shs$772.24 million
07/08/2024$12.60$12.68
+0.63%		$12.92$12.53228,073 shs$726.94 million
07/05/2024$12.95$12.60
-2.70%		$12.94$12.59253,238 shs$722.36 million
07/04/2024$12.95$12.95$13.06$12.85129,061 shs$742.42 million
07/03/2024$12.79$12.95
+1.25%		$13.05$12.85129,061 shs$742.42 million
07/02/2024$12.70$12.79
+0.71%		$13.16$12.46240,747 shs$733.25 million
07/01/2024$13.29$12.70
-4.44%		$13.38$12.66387,684 shs$728.09 million
06/28/2024$13.21$13.29
+0.61%		$13.45$13.01888,470 shs$761.92 million
06/27/2024$12.95$13.21
+2.01%		$13.22$12.78381,317 shs$757.33 million
06/26/2024$12.51$12.95
+3.52%		$13.05$12.41383,530 shs$742.42 million
06/25/2024$13.05$12.51
-4.14%		$13.04$12.47299,001 shs$717.20 million
06/24/2024$12.37$13.05
+5.50%		$13.24$12.38405,418 shs$748.16 million
06/21/2024$12.41$12.37
-0.32%		$12.50$12.26529,357 shs$709.17 million
06/20/2024$12.53$12.41
-0.96%		$12.55$12.32198,285 shs$711.47 million
06/19/2024$12.53$12.53$13.05$12.50168,255 shs$718.35 million
06/18/2024$13.03$12.53
-3.84%		$13.05$12.50168,255 shs$718.35 million
06/17/2024$12.83$13.03
+1.56%		$13.03$12.63231,937 shs$747.01 million
06/14/2024$13.44$12.83
-4.54%		$13.55$12.80288,259 shs$735.54 million
06/13/2024$13.87$13.44
-3.10%		$13.86$13.26197,443 shs$770.52 million
06/12/2024$13.64$13.87
+1.69%		$14.74$13.85386,923 shs$795.17 million
06/11/2024$13.63$13.64
+0.07%		$13.65$13.19609,323 shs$781.98 million
06/10/2024$13.33$13.63
+2.25%		$13.65$13.25599,741 shs$781.41 million
06/07/2024$13.48$13.33
-1.11%		$13.35$12.97669,763 shs$764.21 million
06/06/2024$12.86$13.48
+4.82%		$13.95$12.89720,244 shs$772.81 million
06/05/2024$12.72$12.86
+1.10%		$12.97$12.75201,962 shs$737.26 million
06/04/2024$13.26$12.72
-4.07%		$13.19$12.65399,954 shs$729.24 million
06/03/2024$13.50$13.26
-1.78%		$13.77$13.13322,501 shs$760.20 million
05/31/2024$13.42$13.50
+0.60%		$13.76$13.31404,650 shs$773.96 million
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

>> Dive into the Workshop Here
05/30/2024$13.23$13.42
+1.44%		$13.70$13.12335,408 shs$769.37 million
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

Related Companies:
This page (NASDAQ:ERII) was last updated on 7/27/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Rare signal predicts 50% market drop - before election
The market is near all-time highs, we're told that unemployment is low, AI's a gift to humanity, and the FED w...
Behind the Markets | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Former Hedge Fund Manager Issues Crash Prediction
Our No. 1 stock for the rare "millionaire window" opening NOW According to Wall Street legend Whitney Tilso...
Stansberry Research | Sponsored
Brace Yourself: Experts calling for Bitcoin to hit $100k
For the past few months, Bitcoin has been trading flat… It's been stuck around the $60,000 to $72,000 range...
Crypto 101 Media | Sponsored
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored