Energy Recovery, Inc. (ERII)
NASDAQ: ERII · Real-Time Price · USD
14.77
+0.42 (2.93%)
Jan 17, 2025, 4:00 PM EST - Market closed
Energy Recovery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 27, 2024 | 15.10 | 15.25 | 14.75 | 14.86 | 14.86 | -2.11% | 226,558 |
| Dec 26, 2024 | 14.69 | 15.27 | 14.61 | 15.18 | 15.18 | 2.99% | 488,085 |
| Dec 24, 2024 | 14.80 | 14.92 | 14.67 | 14.74 | 14.74 | -0.61% | 217,952 |
| Dec 23, 2024 | 15.15 | 15.37 | 14.79 | 14.83 | 14.83 | -2.05% | 387,749 |
| Dec 20, 2024 | 14.93 | 15.59 | 14.92 | 15.14 | 15.14 | -0.13% | 1,109,669 |
| Dec 19, 2024 | 15.43 | 15.91 | 15.07 | 15.16 | 15.16 | -1.43% | 342,857 |
| Dec 18, 2024 | 16.21 | 16.40 | 15.32 | 15.38 | 15.38 | -4.41% | 302,958 |
| Dec 17, 2024 | 16.16 | 16.39 | 15.88 | 16.09 | 16.09 | -0.62% | 317,196 |
| Dec 16, 2024 | 16.09 | 16.43 | 16.09 | 16.19 | 16.19 | 0.50% | 241,814 |
| Dec 13, 2024 | 16.41 | 16.41 | 15.93 | 16.11 | 16.11 | -1.89% | 208,229 |
| Dec 12, 2024 | 17.33 | 17.38 | 16.26 | 16.42 | 16.42 | -5.47% | 370,577 |
| Dec 11, 2024 | 16.99 | 17.44 | 16.84 | 17.37 | 17.37 | 3.39% | 535,302 |
| Dec 10, 2024 | 16.53 | 16.93 | 16.36 | 16.80 | 16.80 | 1.27% | 471,961 |
| Dec 9, 2024 | 16.48 | 16.80 | 16.39 | 16.59 | 16.59 | 2.03% | 281,941 |
| Dec 6, 2024 | 16.51 | 16.66 | 16.20 | 16.26 | 16.26 | -0.85% | 511,817 |
| Dec 5, 2024 | 16.48 | 17.22 | 16.31 | 16.40 | 16.40 | 1.17% | 396,497 |
| Dec 4, 2024 | 16.23 | 16.65 | 16.12 | 16.21 | 16.21 | -0.61% | 367,691 |
| Dec 3, 2024 | 16.04 | 16.39 | 16.04 | 16.31 | 16.31 | 1.68% | 427,730 |
| Dec 2, 2024 | 15.58 | 16.23 | 15.54 | 16.04 | 16.04 | 3.08% | 335,667 |
| Nov 29, 2024 | 15.39 | 16.00 | 15.38 | 15.56 | 15.56 | 2.37% | 375,366 |
| Nov 27, 2024 | 15.33 | 15.72 | 15.19 | 15.20 | 15.20 | -0.85% | 435,500 |
| Nov 26, 2024 | 15.54 | 15.55 | 15.17 | 15.33 | 15.33 | -1.73% | 467,213 |
| Nov 25, 2024 | 15.95 | 16.11 | 15.54 | 15.60 | 15.60 | -1.27% | 593,849 |
| Nov 22, 2024 | 15.76 | 16.12 | 15.64 | 15.80 | 15.80 | 1.09% | 498,261 |
| Nov 21, 2024 | 15.65 | 15.70 | 15.10 | 15.63 | 15.63 | 0.84% | 3,087,617 |
| Nov 20, 2024 | 15.27 | 15.69 | 14.96 | 15.50 | 15.50 | 0.98% | 713,662 |
| Nov 19, 2024 | 15.34 | 15.74 | 14.97 | 15.35 | 15.35 | 4.71% | 1,008,431 |
| Nov 18, 2024 | 18.72 | 18.84 | 14.47 | 14.66 | 14.66 | -21.81% | 3,038,687 |
| Nov 15, 2024 | 19.08 | 19.22 | 18.72 | 18.75 | 18.75 | -1.32% | 331,169 |
| Nov 14, 2024 | 19.32 | 19.32 | 18.84 | 19.00 | 19.00 | -0.89% | 223,851 |
| Nov 13, 2024 | 19.59 | 19.82 | 19.06 | 19.17 | 19.17 | -1.34% | 323,074 |
| Nov 12, 2024 | 19.89 | 19.89 | 19.34 | 19.43 | 19.43 | -2.51% | 255,414 |
| Nov 11, 2024 | 19.98 | 20.22 | 19.76 | 19.93 | 19.93 | 1.12% | 431,479 |
| Nov 8, 2024 | 19.82 | 20.27 | 19.55 | 19.71 | 19.71 | -0.76% | 340,130 |
| Nov 7, 2024 | 19.58 | 20.01 | 19.49 | 19.86 | 19.86 | 1.33% | 398,626 |
| Nov 6, 2024 | 19.10 | 19.95 | 19.00 | 19.60 | 19.60 | 2.83% | 693,275 |
| Nov 5, 2024 | 18.49 | 19.10 | 18.49 | 19.06 | 19.06 | 2.92% | 298,843 |
| Nov 4, 2024 | 18.47 | 18.94 | 18.15 | 18.52 | 18.52 | -0.05% | 334,254 |
| Nov 1, 2024 | 17.84 | 19.10 | 17.79 | 18.53 | 18.53 | 3.75% | 621,011 |
| Oct 31, 2024 | 16.85 | 18.10 | 16.19 | 17.86 | 17.86 | - | 551,902 |
| Oct 30, 2024 | 17.56 | 18.00 | 17.51 | 17.86 | 17.86 | 1.59% | 306,317 |
| Oct 29, 2024 | 17.81 | 17.90 | 17.48 | 17.58 | 17.58 | -2.22% | 413,353 |
| Oct 28, 2024 | 18.01 | 18.20 | 17.89 | 17.98 | 17.98 | 0.90% | 218,277 |
| Oct 25, 2024 | 18.00 | 18.09 | 17.64 | 17.82 | 17.82 | -0.17% | 154,373 |
| Oct 24, 2024 | 17.94 | 18.03 | 17.62 | 17.85 | 17.85 | -0.17% | 263,824 |
| Oct 23, 2024 | 17.89 | 18.02 | 17.55 | 17.88 | 17.88 | -0.61% | 306,128 |
| Oct 22, 2024 | 18.79 | 18.81 | 17.93 | 17.99 | 17.99 | -4.87% | 410,649 |
| Oct 21, 2024 | 18.95 | 19.11 | 18.52 | 18.91 | 18.91 | 0.21% | 493,251 |
| Oct 18, 2024 | 18.15 | 19.00 | 18.06 | 18.87 | 18.87 | 4.78% | 442,478 |
| Oct 17, 2024 | 18.09 | 18.27 | 17.91 | 18.01 | 18.01 | 0.45% | 370,103 |
| Oct 16, 2024 | 18.19 | 18.31 | 17.79 | 17.93 | 17.93 | -0.61% | 414,605 |
| Oct 15, 2024 | 18.28 | 18.36 | 17.98 | 18.04 | 18.04 | -1.80% | 377,024 |
| Oct 14, 2024 | 18.57 | 18.70 | 18.22 | 18.37 | 18.37 | -1.50% | 273,388 |
| Oct 11, 2024 | 18.51 | 18.69 | 18.22 | 18.65 | 18.65 | 0.16% | 297,342 |
| Oct 10, 2024 | 18.41 | 18.71 | 18.12 | 18.62 | 18.62 | -0.64% | 306,370 |
| Oct 9, 2024 | 18.58 | 18.93 | 18.51 | 18.74 | 18.74 | 0.59% | 361,647 |
| Oct 8, 2024 | 17.55 | 18.78 | 17.35 | 18.63 | 18.63 | 5.85% | 492,451 |
| Oct 7, 2024 | 16.76 | 17.64 | 16.72 | 17.60 | 17.60 | 4.14% | 215,988 |
| Oct 4, 2024 | 17.35 | 17.35 | 16.86 | 16.90 | 16.90 | -0.65% | 205,789 |
| Oct 3, 2024 | 17.12 | 17.26 | 16.96 | 17.01 | 17.01 | -1.73% | 190,394 |
| Oct 2, 2024 | 17.10 | 17.31 | 16.91 | 17.31 | 17.31 | 1.17% | 448,003 |
| Oct 1, 2024 | 17.55 | 17.55 | 16.96 | 17.11 | 17.11 | -1.61% | 199,866 |
| Sep 30, 2024 | 17.09 | 17.47 | 17.01 | 17.39 | 17.39 | 1.16% | 191,033 |
| Sep 27, 2024 | 17.37 | 17.48 | 16.99 | 17.19 | 17.19 | 0.23% | 177,177 |
| Sep 26, 2024 | 17.32 | 17.42 | 17.06 | 17.15 | 17.15 | 0.65% | 166,140 |
| Sep 25, 2024 | 17.60 | 17.74 | 17.01 | 17.04 | 17.04 | -2.80% | 274,087 |
| Sep 24, 2024 | 17.18 | 17.53 | 17.14 | 17.53 | 17.53 | 2.82% | 149,154 |
| Sep 23, 2024 | 17.05 | 17.25 | 16.81 | 17.05 | 17.05 | - | 212,330 |
| Sep 20, 2024 | 17.16 | 17.16 | 16.55 | 17.05 | 17.05 | -1.10% | 839,836 |
| Sep 19, 2024 | 17.35 | 17.45 | 16.92 | 17.24 | 17.24 | 2.38% | 288,074 |
| Sep 18, 2024 | 16.47 | 17.14 | 16.40 | 16.84 | 16.84 | 2.37% | 437,079 |
| Sep 17, 2024 | 16.26 | 16.47 | 15.91 | 16.45 | 16.45 | 2.75% | 290,601 |
| Sep 16, 2024 | 16.04 | 16.17 | 15.80 | 16.01 | 16.01 | -0.12% | 490,406 |
| Sep 13, 2024 | 15.64 | 16.16 | 15.64 | 16.03 | 16.03 | 3.35% | 234,030 |
| Sep 12, 2024 | 15.61 | 15.63 | 15.31 | 15.51 | 15.51 | 0.13% | 336,126 |
| Sep 11, 2024 | 15.30 | 15.61 | 14.95 | 15.49 | 15.49 | 1.24% | 376,742 |
| Sep 10, 2024 | 14.95 | 15.31 | 14.61 | 15.30 | 15.30 | 2.96% | 507,220 |
| Sep 9, 2024 | 14.45 | 14.99 | 14.43 | 14.86 | 14.86 | 2.62% | 302,650 |
| Sep 6, 2024 | 14.81 | 14.89 | 14.44 | 14.48 | 14.48 | -2.10% | 302,252 |
| Sep 5, 2024 | 15.92 | 15.92 | 14.70 | 14.79 | 14.79 | -6.57% | 428,358 |
| Sep 4, 2024 | 15.66 | 15.90 | 15.61 | 15.83 | 15.83 | 0.13% | 289,022 |
| Sep 3, 2024 | 15.97 | 16.15 | 15.60 | 15.81 | 15.81 | -2.65% | 457,260 |
| Aug 30, 2024 | 16.54 | 16.59 | 16.08 | 16.24 | 16.24 | -1.22% | 357,578 |
| Aug 29, 2024 | 16.64 | 16.97 | 16.44 | 16.44 | 16.44 | -0.78% | 287,012 |
| Aug 28, 2024 | 17.59 | 17.77 | 16.57 | 16.57 | 16.57 | -6.91% | 345,175 |
| Aug 27, 2024 | 17.98 | 18.08 | 17.65 | 17.80 | 17.80 | -1.22% | 513,974 |
| Aug 26, 2024 | 18.36 | 18.36 | 17.90 | 18.02 | 18.02 | -1.15% | 284,770 |