15.17
price down icon0.07%   -0.010
 
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 25, 2025, is $15.17.
  • 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 632.85% to $15.17 now.
  • The 52-week high stock price for ERII is $20.27, representing a 33.62% increase from the current share price, occurred on November 08, 2024.
  • The 52-week low stock price for ERII is $12.26, indicating a -19.18% 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
Apr 25, 2025 $15.27 $14.94 $0.325 339,167.0 -0.07%
Apr 24, 2025 $15.25 $14.58 $0.67 710,075.0 +2.85%
Apr 23, 2025 $15.40 $14.69 $0.71 593,639.0 -0.81%
Apr 22, 2025 $15.01 $14.65 $0.36 356,785.0 +1.71%
Apr 21, 2025 $14.85 $14.49 $0.36 242,346.0 -1.35%
Apr 17, 2025 $15.10 $14.58 $0.52 388,143.0 -0.27%
Apr 16, 2025 $15.23 $14.68 $0.55 367,462.0 -1.39%
Apr 15, 2025 $15.34 $14.82 $0.52 389,300.0 +1.34%
Apr 14, 2025 $15.06 $14.80 $0.265 257,573.0 +0.27%
Apr 11, 2025 $14.90 $14.39 $0.51 416,999.0 +1.64%
Apr 10, 2025 $14.97 $14.29 $0.685 355,912.0 -3.88%
Apr 09, 2025 $15.34 $14.05 $1.29 558,001.0 +6.15%
Apr 08, 2025 $14.91 $14.21 $0.705 566,361.0 -1.04%
Apr 07, 2025 $15.05 $13.77 $1.28 554,271.0 +0.35%
Apr 04, 2025 $14.63 $13.95 $0.685 617,752.0 -3.61%
Apr 03, 2025 $15.30 $14.79 $0.51 510,259.0 -6.39%
Apr 02, 2025 $15.99 $15.60 $0.40 498,151.0 +0.76%
Apr 01, 2025 $16.05 $15.62 $0.425 379,131.0 -0.25%
Mar 31, 2025 $15.94 $15.52 $0.42 429,951.0 -0.38%
Mar 28, 2025 $16.25 $15.67 $0.585 272,105.0 -1.42%
Mar 27, 2025 $16.49 $16.08 $0.41 327,154.0 -2.18%

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
Apr, 2025 $16.05 $13.77 $2.28 8,440,494.0 -4.53%
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%
$19.93
price up icon 2.73%
pollution_treatment_controls PCT
$6.74
price down icon 1.61%
pollution_treatment_controls ARQ
$3.65
price down icon 0.82%
$4.31
price down icon 1.71%
$0.279
price down icon 0.36%
Cap:     |  Volume (24h):