15.29
price down icon1.10%   -0.21
 
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 November 21, 2024, is $15.29.
  • 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 638.65% to $15.29 now.
  • The 52-week high stock price for ERII is $20.27, representing a 32.57% increase from the current share price, occurred on November 08, 2024.
  • The 52-week low stock price for ERII is $12.26, indicating a -19.82% decrease from the current share price, occurred on June 21, 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
Nov 21, 2024 $15.70 $15.10 $0.595 2,778,726.0 -1.35%
Nov 20, 2024 $15.69 $14.96 $0.73 694,260.0 +0.98%
Nov 19, 2024 $15.74 $14.97 $0.77 1,004,122.0 +4.71%
Nov 18, 2024 $18.84 $14.47 $4.37 3,037,552.0 -21.81%
Nov 15, 2024 $19.22 $18.71 $0.505 323,125.0 -1.32%
Nov 14, 2024 $19.32 $18.84 $0.48 204,891.0 -0.89%
Nov 13, 2024 $19.82 $19.06 $0.76 286,535.0 -1.34%
Nov 12, 2024 $19.89 $19.34 $0.55 232,263.0 -2.51%
Nov 11, 2024 $20.21 $19.76 $0.455 425,424.0 +1.12%
Nov 08, 2024 $20.27 $19.55 $0.72 322,197.0 -0.76%
Nov 07, 2024 $20.01 $19.49 $0.52 369,894.0 +1.33%
Nov 06, 2024 $19.95 $19.00 $0.95 673,453.0 +2.83%
Nov 05, 2024 $19.10 $18.49 $0.61 292,846.0 +2.92%
Nov 04, 2024 $18.94 $18.15 $0.79 320,785.0 -0.05%
Nov 01, 2024 $19.10 $17.79 $1.31 606,432.0 +3.75%
Oct 31, 2024 $18.10 $16.19 $1.91 538,691.0 +0.00%
Oct 30, 2024 $18.00 $17.51 $0.485 302,690.0 +1.59%
Oct 29, 2024 $17.90 $17.48 $0.42 406,169.0 -2.22%
Oct 28, 2024 $18.20 $17.89 $0.315 212,627.0 +0.90%
Oct 25, 2024 $18.09 $17.64 $0.45 149,203.0 -0.17%
Oct 24, 2024 $18.02 $17.62 $0.405 258,327.0 -0.17%
Oct 23, 2024 $18.02 $17.55 $0.47 302,348.0 -0.61%
Oct 22, 2024 $18.81 $17.93 $0.88 398,402.0 -4.87%

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
Nov, 2024 $20.27 $14.47 $5.80 11,572,505.0 -14.39%
Oct, 2024 $19.11 $16.19 $2.92 7,514,756.0 +2.70%
Sep, 2024 $17.74 $14.43 $3.31 6,365,495.0 +7.08%
Aug, 2024 $18.36 $15.23 $3.13 10,204,929.0 +11.39%
Jul, 2024 $15.73 $12.46 $3.27 7,107,253.0 +9.71%
Jun, 2024 $14.74 $12.26 $2.48 7,098,590.0 -1.56%
May, 2024 $14.99 $12.45 $2.54 9,078,482.0 -9.40%
Apr, 2024 $15.95 $13.41 $2.54 7,261,025.0 -5.64%
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%
$30.35
price up icon 1.30%
pollution_treatment_controls ARQ
$7.60
price up icon 1.06%
$5.32
price down icon 3.62%
$1.02
price up icon 1.49%
pollution_treatment_controls PCT
$11.90
price down icon 1.33%
Cap:     |  Volume (24h):