Free Trial

Energy Recovery (ERII) Stock Chart & Stock Price History

→ The 'Smart Money' Is Ready for May 1st Are You? (From Stansberry Research) (Ad)
Free ERII Stock Alerts
$13.98
+0.09 (+0.65%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Energy Recovery Stock Price Performance

5 Day
Performance
+1.97%
1 Month
Performance
-7.42%
3 Month
Performance
-13.49%
6 Month
Performance
-9.04%
Year-To-Date
Performance
-25.80%
1 Year
Performance
-38.71%
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 Schaeffer’s Research
Just Released: Insider's Secret to Trading Options
This Surprisingly Simple Formula Can Double Your Money Collecting Consistent Profits From The Stock Market Is More Accessible Than You Think A small group of individuals are using a legitimate yet rarely discussed strategy to generate income from the stock market. They're NOT day traders. And they're NOT Wall Street suits either. I'm talking about normal "working stiffs" and retirees generating steady income from a source that 99% of investors completely overlook. This overlooked income source can be yours today.
Yes! Show Me This Strategy

ERII Stock Chart for Thursday, April, 25, 2024

ERII Chart by TradingView

Energy Recovery Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
02/28/2024$15.55$15.27
-1.80%		$15.75$15.20613,767 shs$871.61 million
02/27/2024$15.29$15.55
+1.70%		$15.65$15.23519,605 shs$887.59 million
02/26/2024$14.04$15.29
+8.90%		$15.32$14.00653,974 shs$872.74 million
02/23/2024$15.11$14.04
-7.08%		$15.28$13.95689,880 shs$793.54 million
02/22/2024$15.62$15.11
-3.27%		$15.40$14.151.36 million shs$854.02 million
02/21/2024$15.67$15.62
-0.32%		$15.71$15.30386,992 shs$882.84 million
02/20/2024$16.18$15.67
-3.15%		$16.10$15.50273,802 shs$885.67 million
02/19/2024$16.18$16.18$16.20$15.97335,900 shs$914.49 million
02/16/2024$16.23$16.18
-0.31%		$16.21$15.98335,901 shs$914.46 million
02/15/2024$15.80$16.23
+2.72%		$16.25$15.85324,854 shs$917.32 million
02/14/2024$15.17$15.80
+4.15%		$15.81$15.30368,976 shs$893.02 million
02/13/2024$15.86$15.17
-4.35%		$15.43$15.06286,035 shs$857.41 million
02/12/2024$15.57$15.86
+1.86%		$16.02$15.64311,669 shs$896.41 million
02/09/2024$15.30$15.57
+1.76%		$15.67$15.34363,177 shs$880.02 million
02/08/2024$15.16$15.30
+0.92%		$15.30$15.01242,619 shs$864.76 million
02/07/2024$14.76$15.16
+2.71%		$15.28$14.49483,885 shs$856.84 million
02/06/2024$14.53$14.76
+1.58%		$15.18$14.31892,493 shs$834.24 million
02/05/2024$15.48$14.53
-6.14%		$15.15$14.51446,818 shs$821.24 million
02/02/2024$15.43$15.48
+0.32%		$15.58$15.03479,964 shs$874.93 million
02/01/2024$15.51$15.43
-0.52%		$15.93$15.39282,383 shs$872.10 million
01/31/2024$15.97$15.51
-2.88%		$16.06$15.51469,019 shs$876.63 million
01/30/2024$16.25$15.97
-1.72%		$16.13$15.81346,662 shs$902.62 million
01/29/2024$16.16$16.25
+0.56%		$16.30$15.71554,089 shs$918.45 million
01/26/2024$16.16$16.16$16.81$16.04277,577 shs$913.36 million
01/25/2024$16.25$16.16
-0.55%		$16.51$16.07476,377 shs$913.36 million
01/24/2024$16.98$16.25
-4.30%		$17.51$16.13479,595 shs$918.45 million

Related Companies:
This page (NASDAQ:ERII) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Fed launches fourth dollar overhaul
Stansberry Research
1970’s computer coder issues shocking A.I. warning
TradeSmith
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders