13.71
price down icon0.15%   -0.00
 
loading

Energy Recovery Inc Stock (ERII) Price History

The historical daily chart and data for Energy Recovery Inc stock (ERII), show that the latest closing stock price as of April 22, 2024, is $13.71.
  • Energy Recovery Inc all-time high stock price is $30.76, occurred on July 19, 2023.
  • The lowest Energy Recovery Inc stock price recorded was $2.07 on September 30, 2015. Since then, Energy Recovery Inc's stock price has risen over 562.32% to $13.71 now.
  • The 52-week high stock price for ERII is $30.76, representing a 124.36% increase from the current share price, occurred on July 19, 2023.
  • The 52-week low stock price for ERII is $13.41, indicating a -2.19% decrease from the current share price, occurred on April 18, 2024.
  • The closing price of Energy Recovery Inc (ERII) stock in the beginning of 2023 was $21.51. The stock closed the year at $20.49, a loss of over -4.74% for the year.
The table below shows more information about ERII historical price data:
Date High Low High - Low Volume % Change
Apr 22, 2024 $13.79 $13.59 $0.20 7,998.0 -0.29%
Apr 19, 2024 $13.78 $13.51 $0.27 355,744.0 +0.59%
Apr 18, 2024 $13.74 $13.41 $0.33 251,183.0 +0.74%
Apr 17, 2024 $13.98 $13.46 $0.52 408,607.0 -1.24%
Apr 16, 2024 $13.79 $13.54 $0.25 289,098.0 -2.00%
Apr 15, 2024 $14.74 $13.92 $0.82 192,135.0 -2.71%
Apr 12, 2024 $15.21 $14.28 $0.93 311,369.0 -2.91%
Apr 11, 2024 $14.80 $14.09 $0.715 422,026.0 +2.85%
Apr 10, 2024 $14.66 $14.15 $0.51 399,770.0 -2.97%
Apr 09, 2024 $14.91 $14.50 $0.412 502,896.0 +0.75%
Apr 08, 2024 $15.18 $14.72 $0.46 206,668.0 -0.94%
Apr 05, 2024 $15.37 $14.82 $0.55 272,355.0 -4.19%
Apr 04, 2024 $15.95 $15.40 $0.55 513,007.0 -0.19%
Apr 03, 2024 $15.60 $14.69 $0.91 249,664.0 +4.09%
Apr 02, 2024 $15.59 $14.77 $0.815 386,636.0 -5.92%
Apr 01, 2024 $15.95 $15.61 $0.345 321,598.0 +0.51%
Mar 28, 2024 $16.00 $15.64 $0.3633 334,479.0 -0.06%
Mar 27, 2024 $15.86 $15.28 $0.58 323,600.0 +4.29%
Mar 26, 2024 $15.37 $14.96 $0.41 351,454.0 +0.33%
Mar 25, 2024 $15.45 $14.90 $0.545 279,948.0 -1.31%

Energy Recovery Inc Stock (ERII) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Energy Recovery Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ERII shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Energy Recovery Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Energy Recovery Inc Stock (ERII) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $15.95 $13.41 $2.54 5,090,754.0 -13.43%
Mar, 2024 $16.62 $14.06 $2.56 8,833,368.0 +1.02%
Feb, 2024 $16.25 $13.95 $2.30 10,187,433.0 +0.77%
Jan, 2024 $19.19 $15.51 $3.68 10,580,998.0 -17.68%

Energy Recovery Inc Stock (ERII) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $19.66 $17.65 $2.01 6,872,048.0 -1.15%
Nov, 2023 $19.94 $14.06 $5.88 11,138,513.0 +25.39%
Oct, 2023 $21.32 $14.04 $7.28 13,717,489.0 -28.34%
Sep, 2023 $27.39 $20.50 $6.89 9,413,001.0 -21.96%
Aug, 2023 $30.61 $22.88 $7.73 10,286,799.0 -10.83%
Jul, 2023 $30.76 $27.21 $3.55 6,992,997.0 +9.05%
Jun, 2023 $29.71 $23.76 $5.95 8,795,707.0 +17.39%
May, 2023 $25.64 $21.78 $3.86 7,489,916.0 +5.68%
Apr, 2023 $25.09 $22.12 $2.96 7,444,900.0 -2.26%
Mar, 2023 $24.18 $20.87 $3.31 7,759,224.0 +4.44%
Feb, 2023 $23.13 $20.72 $2.41 6,738,884.0 -0.27%
Jan, 2023 $22.30 $19.68 $2.62 4,999,927.0 +8.00%

Energy Recovery Inc Stock (ERII) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $23.44 $20.18 $3.26 6,210,982.0 -11.60%
Nov, 2022 $26.34 $17.32 $9.02 12,377,712.0 -9.91%
Oct, 2022 $26.18 $20.18 $6.00 10,498,736.0 +18.35%
Sep, 2022 $26.20 $21.72 $4.48 10,510,085.0 -5.23%
Aug, 2022 $24.33 $21.65 $2.68 5,637,554.0 +3.19%
Jul, 2022 $22.30 $18.74 $3.57 4,049,586.0 +14.47%
Jun, 2022 $21.97 $18.37 $3.60 9,055,021.0 -3.91%
May, 2022 $20.27 $16.92 $3.34 10,514,668.0 +9.13%
Apr, 2022 $21.42 $18.39 $3.03 9,057,771.0 -8.04%
Mar, 2022 $20.80 $18.25 $2.55 9,403,008.0 +6.00%
Feb, 2022 $20.03 $17.84 $2.19 4,516,613.0 -2.96%
Jan, 2022 $22.09 $18.14 $3.95 6,673,209.0 -8.89%
$23.02
price down icon 0.61%
pollution_treatment_controls PCT
$5.19
price down icon 0.19%
pollution_treatment_controls ARQ
$6.8724
price down icon 0.83%
$1.21
price down icon 2.38%
$0.87
price down icon 4.40%
Cap:     |  Volume (24h):