Energy Recovery Inc. (ERII)
14.99
-0.98 (-6.14%)
At close: Apr 03, 2025, 12:55 PM
Energy Recovery Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 15.62 | 16.00 | 15.60 | 15.97 | 0.12 | 0.76% | 497,882 |
| Apr 1, 2025 | 15.78 | 16.05 | 15.63 | 15.85 | -0.04 | -0.25% | 379,131 |
| Mar 31, 2025 | 15.76 | 15.94 | 15.52 | 15.89 | -0.06 | -0.38% | 430,000 |
| Mar 28, 2025 | 16.12 | 16.26 | 15.67 | 15.95 | -0.23 | -1.42% | 272,105 |
| Mar 27, 2025 | 16.49 | 16.49 | 16.08 | 16.18 | -0.36 | -2.18% | 331,300 |
| Mar 26, 2025 | 16.56 | 16.74 | 16.27 | 16.54 | -0.06 | -0.36% | 314,612 |
| Mar 25, 2025 | 16.76 | 16.78 | 16.39 | 16.60 | -0.23 | -1.37% | 362,922 |
| Mar 24, 2025 | 16.34 | 16.86 | 16.28 | 16.83 | 0.72 | 4.47% | 466,800 |
| Mar 21, 2025 | 15.93 | 16.31 | 15.93 | 16.11 | -0.20 | -1.23% | 1,028,200 |
| Mar 20, 2025 | 16.39 | 16.52 | 16.07 | 16.31 | -0.35 | -2.10% | 349,000 |
| Mar 19, 2025 | 16.16 | 16.69 | 15.94 | 16.66 | 0.50 | 3.09% | 442,348 |
| Mar 18, 2025 | 15.75 | 16.32 | 15.61 | 16.16 | 0.36 | 2.28% | 581,429 |
| Mar 17, 2025 | 16.36 | 16.47 | 15.73 | 15.80 | -0.58 | -3.54% | 487,717 |
| Mar 14, 2025 | 16.12 | 16.58 | 15.87 | 16.38 | 0.39 | 2.44% | 557,200 |
| Mar 13, 2025 | 16.13 | 16.38 | 15.94 | 15.99 | -0.25 | -1.54% | 327,345 |
| Mar 12, 2025 | 16.63 | 16.68 | 16.24 | 16.24 | -0.30 | -1.81% | 638,000 |
| Mar 11, 2025 | 16.23 | 16.79 | 16.14 | 16.54 | 0.32 | 1.97% | 618,000 |
| Mar 10, 2025 | 16.11 | 16.55 | 16.11 | 16.22 | -0.15 | -0.92% | 433,800 |
| Mar 7, 2025 | 15.69 | 16.37 | 15.59 | 16.37 | 0.70 | 4.47% | 335,800 |
| Mar 6, 2025 | 15.39 | 15.74 | 15.39 | 15.67 | 0.06 | 0.38% | 390,626 |
| Mar 5, 2025 | 15.24 | 15.73 | 15.24 | 15.61 | 0.39 | 2.56% | 396,021 |
| Mar 4, 2025 | 14.90 | 15.50 | 14.61 | 15.22 | 0.10 | 0.66% | 439,265 |
| Mar 3, 2025 | 14.96 | 15.70 | 14.90 | 15.12 | 0.16 | 1.07% | 492,900 |
| Feb 28, 2025 | 14.89 | 15.05 | 14.63 | 14.96 | -0.09 | -0.60% | 628,300 |
| Feb 27, 2025 | 14.80 | 16.03 | 14.76 | 15.05 | 0.37 | 2.52% | 521,900 |
| Feb 26, 2025 | 14.67 | 14.95 | 14.62 | 14.68 | 0.00 | 0.00% | 271,400 |
| Feb 25, 2025 | 14.86 | 14.98 | 14.62 | 14.68 | -0.10 | -0.68% | 306,340 |
| Feb 24, 2025 | 14.72 | 14.90 | 14.58 | 14.78 | 0.13 | 0.89% | 271,539 |
| Feb 21, 2025 | 15.60 | 15.60 | 14.59 | 14.65 | -0.83 | -5.36% | 281,400 |
| Feb 20, 2025 | 15.54 | 15.57 | 15.31 | 15.48 | -0.15 | -0.96% | 254,309 |
| Feb 19, 2025 | 15.44 | 15.74 | 15.27 | 15.63 | 0.08 | 0.51% | 168,714 |
| Feb 18, 2025 | 15.53 | 15.76 | 15.28 | 15.55 | 0.26 | 1.70% | 359,718 |
| Feb 14, 2025 | 15.20 | 15.47 | 15.16 | 15.29 | 0.19 | 1.26% | 346,642 |
| Feb 13, 2025 | 14.98 | 15.12 | 14.79 | 15.10 | 0.20 | 1.34% | 205,800 |
| Feb 12, 2025 | 14.61 | 14.93 | 14.45 | 14.90 | 0.04 | 0.27% | 256,100 |
| Feb 11, 2025 | 14.51 | 14.86 | 14.51 | 14.86 | 0.14 | 0.95% | 155,400 |
| Feb 10, 2025 | 14.67 | 14.75 | 14.60 | 14.72 | 0.19 | 1.31% | 150,900 |
| Feb 7, 2025 | 14.69 | 14.76 | 14.45 | 14.53 | -0.17 | -1.16% | 150,204 |
| Feb 6, 2025 | 14.80 | 14.87 | 14.57 | 14.70 | 0.01 | 0.07% | 170,326 |
| Feb 5, 2025 | 14.63 | 14.78 | 14.45 | 14.69 | 0.11 | 0.75% | 190,700 |
| Feb 4, 2025 | 14.16 | 14.60 | 14.16 | 14.58 | 0.44 | 3.11% | 215,832 |
| Feb 3, 2025 | 14.23 | 14.34 | 13.94 | 14.14 | -0.20 | -1.39% | 380,540 |
| Jan 31, 2025 | 14.54 | 14.66 | 14.20 | 14.34 | -0.22 | -1.51% | 331,000 |
| Jan 30, 2025 | 14.56 | 14.71 | 14.41 | 14.56 | 0.14 | 0.97% | 249,149 |
| Jan 29, 2025 | 14.32 | 14.46 | 14.27 | 14.42 | 0.09 | 0.63% | 355,000 |
| Jan 28, 2025 | 14.31 | 14.39 | 14.07 | 14.33 | 0.07 | 0.49% | 217,145 |
| Jan 27, 2025 | 14.34 | 14.45 | 14.10 | 14.26 | -0.14 | -0.97% | 353,606 |
| Jan 24, 2025 | 14.56 | 14.73 | 14.31 | 14.40 | -0.21 | -1.44% | 228,635 |
| Jan 23, 2025 | 14.62 | 14.77 | 14.53 | 14.61 | -0.12 | -0.81% | 208,513 |
| Jan 22, 2025 | 15.05 | 15.22 | 14.70 | 14.73 | -0.38 | -2.51% | 322,446 |