Skip to main content
Energy Recovery, Inc. (ERII)
NASDAQ: ERII · Real-Time Price · USD
14.83
-0.04 (-0.27%)
Apr 17, 2025, 4:00 PM EDT - Market closed

Energy Recovery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202514.8815.1014.5814.8314.83-0.27%388,143
Apr 16, 202515.0715.2314.6814.8714.87-1.39%367,497
Apr 15, 202514.8215.3414.8215.0815.081.34%389,300
Apr 14, 202515.0115.0714.8014.8814.880.27%257,573
Apr 11, 202514.6614.9014.3914.8414.841.64%417,000
Apr 10, 202514.8014.9714.2914.6014.60-3.88%355,912
Apr 9, 202514.1215.3414.0515.1915.196.15%558,007
Apr 8, 202514.9615.3314.2114.3114.31-1.04%596,784
Apr 7, 202513.8615.0513.7714.4614.460.35%554,359
Apr 4, 202514.4214.6413.9514.4114.41-3.61%617,752
Apr 3, 202515.1215.3014.7914.9514.95-6.39%510,580
Apr 2, 202515.6216.0015.6015.9715.970.76%498,152
Apr 1, 202515.7816.0515.6315.8515.85-0.25%379,131
Mar 31, 202515.7615.9415.5215.8915.89-0.38%429,951
Mar 28, 202516.1216.2615.6715.9515.95-1.42%272,105
Mar 27, 202516.4916.4916.0816.1816.18-2.18%331,298
Mar 26, 202516.5616.7416.2716.5416.54-0.36%314,612
Mar 25, 202516.7616.7816.3916.6016.60-1.37%362,922
Mar 24, 202516.3416.8616.2816.8316.834.47%466,785
Mar 21, 202515.9316.3115.9316.1116.11-1.23%1,028,168
Mar 20, 202516.3916.5216.0716.3116.31-2.10%348,966
Mar 19, 202516.1616.6915.9416.6616.663.09%442,348
Mar 18, 202515.7516.3215.6116.1616.162.28%581,429
Mar 17, 202516.3616.4715.7315.8015.80-3.54%487,717
Mar 14, 202516.1216.5815.8716.3816.382.44%557,183
Mar 13, 202516.1316.3815.9415.9915.99-1.54%327,345
Mar 12, 202516.6316.6916.2416.2416.24-1.81%637,980
Mar 11, 202516.2316.7916.1416.5416.541.97%617,974
Mar 10, 202516.1116.5516.1116.2216.22-0.92%433,797
Mar 7, 202515.6916.3715.5916.3716.374.47%335,788
Mar 6, 202515.3915.7415.3915.6715.670.38%390,626
Mar 5, 202515.2415.7315.2415.6115.612.56%396,021
Mar 4, 202514.9015.5014.6115.2215.220.66%439,265
Mar 3, 202514.9615.7014.9015.1215.121.07%492,856
Feb 28, 202514.8915.0514.6314.9614.96-0.60%628,270
Feb 27, 202514.8016.0314.7615.0515.052.52%521,898
Feb 26, 202514.6714.9514.6214.6814.68-271,362
Feb 25, 202514.8614.9814.6214.6814.68-0.68%306,340
Feb 24, 202514.7214.9014.5814.7814.780.89%271,539
Feb 21, 202515.6015.6014.5914.6514.65-5.36%281,381
Feb 20, 202515.5415.5715.3115.4815.48-0.96%254,309
Feb 19, 202515.4415.7415.2715.6315.630.51%168,714
Feb 18, 202515.5315.7615.2815.5515.551.70%359,718
Feb 14, 202515.2015.4715.1615.2915.291.26%346,642
Feb 13, 202514.9815.1214.7915.1015.101.34%205,779
Feb 12, 202514.6114.9314.4514.9014.900.27%256,099
Feb 11, 202514.5114.8614.5114.8614.860.95%155,392
Feb 10, 202514.6714.7514.6014.7214.721.31%150,895
Feb 7, 202514.6914.7614.4514.5314.53-1.16%150,204
Feb 6, 202514.8014.8714.5714.7014.700.07%170,326