Skip to main content
Energy Recovery, Inc. (ERII)
NASDAQ: ERII · Real-Time Price · USD
12.38
0.00 (0.00%)
At close: May 29, 2025, 4:00 PM
12.39
+0.01 (0.08%)
After-hours: May 29, 2025, 4:20 PM EDT

Energy Recovery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202512.5412.6012.2512.3812.38-403,980
May 28, 202512.6012.6512.3812.3812.38-1.98%456,538
May 27, 202512.7012.8012.5512.6312.630.56%411,975
May 23, 202512.2512.6712.2312.5612.560.88%423,207
May 22, 202512.5812.8012.4412.4512.45-1.50%541,532
May 21, 202512.7112.9712.5712.6412.64-2.09%524,240
May 20, 202513.5013.5012.7012.9112.91-1.30%533,956
May 19, 202512.9213.1112.8113.0813.08-0.61%443,314
May 16, 202512.5713.2512.5313.1613.167.17%676,677
May 15, 202512.2412.5212.2112.2812.28-0.24%685,378
May 14, 202512.3212.4812.1312.3112.310.41%674,479
May 13, 202512.3712.5612.1512.2612.260.16%657,460
May 12, 202511.8812.4311.8812.2412.247.65%994,169
May 9, 202512.2212.2211.2111.3711.37-7.18%985,491
May 8, 202511.5512.4510.8612.2512.25-18.55%2,528,001
May 7, 202515.0315.2014.8115.0415.041.08%495,308
May 6, 202515.4515.5714.8714.8814.88-4.49%495,379
May 5, 202515.6915.7915.5015.5815.58-1.39%304,654
May 2, 202515.7915.9615.7715.8015.801.41%217,968
May 1, 202515.4915.7015.3815.5815.580.84%336,003
Apr 30, 202515.2715.5415.0815.4515.450.32%368,941
Apr 29, 202514.9715.5514.9715.4015.402.60%435,223
Apr 28, 202515.2515.4514.9415.0115.01-1.05%622,170
Apr 25, 202515.0915.2714.9415.1715.17-0.07%339,252
Apr 24, 202514.7515.2514.5815.1815.182.85%710,075
Apr 23, 202515.2515.4014.6914.7614.76-0.81%593,652
Apr 22, 202514.8315.0114.6514.8814.881.71%356,957
Apr 21, 202514.7314.8514.4914.6314.63-1.35%242,346
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