Energy Recovery, Inc. (ERII)
NASDAQ: ERII · Real-Time Price · USD
15.99
-0.25 (-1.54%)
Mar 13, 2025, 4:00 PM EST - Market closed
Energy Recovery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 16.13 | 16.38 | 15.94 | 15.99 | 15.99 | -1.54% | 327,345 |
| Mar 12, 2025 | 16.63 | 16.69 | 16.24 | 16.24 | 16.24 | -1.81% | 637,980 |
| Mar 11, 2025 | 16.23 | 16.79 | 16.14 | 16.54 | 16.54 | 1.97% | 617,974 |
| Mar 10, 2025 | 16.11 | 16.55 | 16.11 | 16.22 | 16.22 | -0.92% | 433,797 |
| Mar 7, 2025 | 15.69 | 16.37 | 15.59 | 16.37 | 16.37 | 4.47% | 335,788 |
| Mar 6, 2025 | 15.39 | 15.74 | 15.39 | 15.67 | 15.67 | 0.38% | 390,626 |
| Mar 5, 2025 | 15.24 | 15.73 | 15.24 | 15.61 | 15.61 | 2.56% | 396,021 |
| Mar 4, 2025 | 14.90 | 15.50 | 14.61 | 15.22 | 15.22 | 0.66% | 439,265 |
| Mar 3, 2025 | 14.96 | 15.70 | 14.90 | 15.12 | 15.12 | 1.07% | 492,856 |
| Feb 28, 2025 | 14.89 | 15.05 | 14.63 | 14.96 | 14.96 | -0.60% | 628,270 |
| Feb 27, 2025 | 14.80 | 16.03 | 14.76 | 15.05 | 15.05 | 2.52% | 521,898 |
| Feb 26, 2025 | 14.67 | 14.95 | 14.62 | 14.68 | 14.68 | - | 271,362 |
| Feb 25, 2025 | 14.86 | 14.98 | 14.62 | 14.68 | 14.68 | -0.68% | 306,340 |
| Feb 24, 2025 | 14.72 | 14.90 | 14.58 | 14.78 | 14.78 | 0.89% | 271,539 |
| Feb 21, 2025 | 15.60 | 15.60 | 14.59 | 14.65 | 14.65 | -5.36% | 281,381 |
| Feb 20, 2025 | 15.54 | 15.57 | 15.31 | 15.48 | 15.48 | -0.96% | 254,309 |
| Feb 19, 2025 | 15.44 | 15.74 | 15.27 | 15.63 | 15.63 | 0.51% | 168,714 |
| Feb 18, 2025 | 15.53 | 15.76 | 15.28 | 15.55 | 15.55 | 1.70% | 359,718 |
| Feb 14, 2025 | 15.20 | 15.47 | 15.16 | 15.29 | 15.29 | 1.26% | 346,642 |
| Feb 13, 2025 | 14.98 | 15.12 | 14.79 | 15.10 | 15.10 | 1.34% | 205,779 |
| Feb 12, 2025 | 14.61 | 14.93 | 14.45 | 14.90 | 14.90 | 0.27% | 256,099 |
| Feb 11, 2025 | 14.51 | 14.86 | 14.51 | 14.86 | 14.86 | 0.95% | 155,392 |
| Feb 10, 2025 | 14.67 | 14.75 | 14.60 | 14.72 | 14.72 | 1.31% | 150,895 |
| Feb 7, 2025 | 14.69 | 14.76 | 14.45 | 14.53 | 14.53 | -1.16% | 150,204 |
| Feb 6, 2025 | 14.80 | 14.87 | 14.57 | 14.70 | 14.70 | 0.07% | 170,326 |
| Feb 5, 2025 | 14.63 | 14.78 | 14.45 | 14.69 | 14.69 | 0.75% | 190,655 |
| Feb 4, 2025 | 14.16 | 14.60 | 14.16 | 14.58 | 14.58 | 3.11% | 215,832 |
| Feb 3, 2025 | 14.23 | 14.34 | 13.94 | 14.14 | 14.14 | -1.39% | 380,540 |
| Jan 31, 2025 | 14.54 | 14.66 | 14.20 | 14.34 | 14.34 | -1.51% | 330,991 |
| Jan 30, 2025 | 14.56 | 14.71 | 14.41 | 14.56 | 14.56 | 0.97% | 249,149 |
| Jan 29, 2025 | 14.32 | 14.46 | 14.27 | 14.42 | 14.42 | 0.63% | 354,968 |
| Jan 28, 2025 | 14.31 | 14.39 | 14.07 | 14.33 | 14.33 | 0.49% | 217,145 |
| Jan 27, 2025 | 14.34 | 14.45 | 14.10 | 14.26 | 14.26 | -0.97% | 353,606 |
| Jan 24, 2025 | 14.56 | 14.73 | 14.31 | 14.40 | 14.40 | -1.44% | 228,635 |
| Jan 23, 2025 | 14.62 | 14.77 | 14.53 | 14.61 | 14.61 | -0.81% | 208,513 |
| Jan 22, 2025 | 15.05 | 15.22 | 14.70 | 14.73 | 14.73 | -2.48% | 322,446 |
| Jan 21, 2025 | 14.87 | 15.17 | 14.78 | 15.11 | 15.11 | 2.27% | 226,927 |
| Jan 17, 2025 | 14.54 | 14.84 | 14.43 | 14.77 | 14.77 | 2.93% | 366,601 |
| Jan 16, 2025 | 14.43 | 14.63 | 14.26 | 14.35 | 14.35 | -0.14% | 251,585 |
| Jan 15, 2025 | 14.48 | 14.64 | 14.26 | 14.37 | 14.37 | 1.91% | 240,112 |
| Jan 14, 2025 | 14.25 | 14.36 | 13.94 | 14.10 | 14.10 | 0.28% | 216,919 |
| Jan 13, 2025 | 13.99 | 14.09 | 13.80 | 14.06 | 14.06 | -0.57% | 297,318 |
| Jan 10, 2025 | 14.47 | 14.53 | 13.99 | 14.14 | 14.14 | -4.39% | 292,092 |
| Jan 8, 2025 | 14.78 | 14.86 | 14.40 | 14.79 | 14.79 | -0.67% | 304,010 |
| Jan 7, 2025 | 15.30 | 15.38 | 14.82 | 14.89 | 14.89 | -2.93% | 261,717 |
| Jan 6, 2025 | 15.19 | 15.45 | 15.12 | 15.34 | 15.34 | 1.86% | 248,439 |
| Jan 3, 2025 | 15.02 | 15.18 | 14.94 | 15.06 | 15.06 | 1.14% | 211,228 |
| Jan 2, 2025 | 14.91 | 15.29 | 14.66 | 14.89 | 14.89 | 1.29% | 299,319 |
| Dec 31, 2024 | 14.83 | 14.90 | 14.58 | 14.70 | 14.70 | -0.14% | 307,344 |
| Dec 30, 2024 | 14.75 | 14.80 | 14.50 | 14.72 | 14.72 | -0.94% | 252,574 |