13.85
price up icon1.32%   0.18
after-market After Hours: 13.85
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 July 23, 2025, is $13.85.
  • 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 569.08% to $13.85 now.
  • The 52-week high stock price for ERII is $20.27, representing a 46.35% increase from the current share price, occurred on November 08, 2024.
  • The 52-week low stock price for ERII is $10.86, indicating a -21.59% decrease from the current share price, occurred on May 08, 2025.
  • 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
Jul 23, 2025 $13.86 $13.76 $0.10 185,756.0 +1.32%
Jul 22, 2025 $13.86 $13.51 $0.35 350,543.0 +0.89%
Jul 21, 2025 $13.78 $13.51 $0.27 316,066.0 +0.07%
Jul 18, 2025 $13.87 $13.52 $0.3499 481,804.0 -0.81%
Jul 17, 2025 $13.67 $13.45 $0.22 421,476.0 +1.49%
Jul 16, 2025 $13.46 $12.81 $0.645 441,879.0 +3.46%
Jul 15, 2025 $13.21 $12.96 $0.255 318,024.0 -0.91%
Jul 14, 2025 $13.16 $12.94 $0.22 262,160.0 -0.30%
Jul 11, 2025 $13.32 $13.09 $0.235 327,740.0 -1.64%
Jul 10, 2025 $13.65 $13.28 $0.37 304,116.0 +0.83%
Jul 09, 2025 $13.29 $13.03 $0.265 306,410.0 +1.61%
Jul 08, 2025 $13.31 $12.89 $0.42 666,974.0 +1.40%
Jul 07, 2025 $13.13 $12.86 $0.27 299,534.0 -2.42%
Jul 03, 2025 $13.21 $12.92 $0.29 427,132.0 +2.48%
Jul 02, 2025 $13.02 $12.74 $0.27 325,206.0 +1.26%
Jul 01, 2025 $12.95 $12.54 $0.41 346,860.0 -0.47%
Jun 30, 2025 $12.98 $12.55 $0.43 653,756.0 +1.27%
Jun 27, 2025 $12.73 $12.38 $0.35 1,075,886.0 +1.69%
Jun 26, 2025 $12.43 $12.12 $0.31 376,326.0 +2.31%
Jun 25, 2025 $12.28 $12.12 $0.16 297,563.0 -1.14%
Jun 24, 2025 $12.48 $12.20 $0.2799 389,213.0 +0.66%

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
Jul, 2025 $13.87 $12.54 $1.33 5,967,436.0 +8.37%
Jun, 2025 $13.02 $11.88 $1.14 8,726,127.0 +1.35%
May, 2025 $15.96 $10.86 $5.10 13,172,698.0 -18.38%
Apr, 2025 $16.05 $13.77 $2.28 9,379,652.0 -2.77%
Mar, 2025 $16.86 $14.90 $1.96 9,191,034.0 +6.22%
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%
$10.75
price down icon 0.74%
$33.84
price up icon 5.39%
pollution_treatment_controls ARQ
$5.75
price up icon 3.23%
$2.82
price up icon 4.83%
$0.264
price up icon 1.85%
Cap:     |  Volume (24h):