16.11
price down icon1.23%   -0.20
 
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 March 21, 2025, is $16.11.
  • 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 678.26% to $16.11 now.
  • The 52-week high stock price for ERII is $20.27, representing a 25.82% increase from the current share price, occurred on November 08, 2024.
  • The 52-week low stock price for ERII is $12.26, indicating a -23.90% decrease from the current share price, occurred on June 21, 2024.
  • The closing price of Energy Recovery Inc (ERII) stock in the beginning of 2024 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
Mar 21, 2025 $16.31 $15.93 $0.38 957,481.0 -1.23%
Mar 20, 2025 $16.52 $16.07 $0.45 348,005.0 -2.10%
Mar 19, 2025 $16.69 $15.94 $0.75 439,958.0 +3.09%
Mar 18, 2025 $16.32 $15.61 $0.71 570,767.0 +2.28%
Mar 17, 2025 $16.47 $15.73 $0.74 481,916.0 -3.54%
Mar 14, 2025 $16.58 $15.87 $0.71 539,446.0 +2.44%
Mar 13, 2025 $16.38 $15.94 $0.44 319,124.0 -1.54%
Mar 12, 2025 $16.68 $16.24 $0.445 615,773.0 -1.81%
Mar 11, 2025 $16.79 $16.14 $0.65 609,286.0 +1.97%
Mar 10, 2025 $16.55 $16.11 $0.44 430,449.0 -0.92%
Mar 07, 2025 $16.37 $15.59 $0.785 328,091.0 +4.47%
Mar 06, 2025 $15.74 $15.39 $0.3526 386,213.0 +0.38%
Mar 05, 2025 $15.73 $15.24 $0.49 384,199.0 +2.56%
Mar 04, 2025 $15.44 $15.22 $0.22 127,313.0 +0.66%
Mar 03, 2025 $15.70 $14.90 $0.80 489,584.0 +1.07%
Feb 28, 2025 $15.05 $14.63 $0.42 621,220.0 -0.60%
Feb 27, 2025 $16.03 $14.76 $1.27 515,639.0 +2.52%
Feb 26, 2025 $14.95 $14.62 $0.33 267,462.0 +0.00%
Feb 25, 2025 $14.98 $14.62 $0.365 292,776.0 -0.68%
Feb 24, 2025 $14.90 $14.58 $0.32 268,301.0 +0.89%
Feb 21, 2025 $15.60 $14.59 $1.01 274,884.0 -5.36%

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 2025

Month High Low High - Low Volume % Change
Mar, 2025 $16.79 $14.90 $1.89 7,985,086.0 +7.69%
Feb, 2025 $16.03 $13.94 $2.09 5,165,276.0 +4.32%
Jan, 2025 $15.45 $13.80 $1.65 5,187,909.0 -2.45%

Energy Recovery Inc Stock (ERII) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $17.44 $14.50 $2.94 7,553,527.0 -5.40%
Nov, 2024 $20.27 $14.47 $5.80 14,199,330.0 -12.88%
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%
$24.31
price up icon 1.72%
pollution_treatment_controls PCT
$7.77
price up icon 1.83%
pollution_treatment_controls ARQ
$4.68
price down icon 3.11%
$5.31
price down icon 0.75%
$0.34
price down icon 0.03%
Cap:     |  Volume (24h):