Energy Recovery Inc.
14.30
0.20 (1.42%)
At close: Jan 15, 2025, 12:07 PM

ERII Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 14.25 14.36 13.94 14.10 0.04 0.28% 216,918
Jan 13, 2025 13.99 14.09 13.80 14.06 -0.08 -0.57% 297,318
Jan 10, 2025 14.47 14.53 13.99 14.14 -0.65 -4.39% 292,100
Jan 8, 2025 14.78 14.86 14.40 14.79 -0.10 -0.67% 304,010
Jan 7, 2025 15.30 15.38 14.82 14.89 -0.45 -2.93% 261,717
Jan 6, 2025 15.19 15.45 15.12 15.34 0.28 1.86% 248,439
Jan 3, 2025 15.02 15.18 14.94 15.06 0.17 1.14% 211,228
Jan 2, 2025 14.91 15.29 14.66 14.89 0.19 1.29% 299,319
Dec 31, 2024 14.83 14.90 14.58 14.70 -0.02 -0.14% 307,344
Dec 30, 2024 14.75 14.80 14.50 14.72 -0.14 -0.94% 252,600
Dec 27, 2024 15.10 15.25 14.75 14.86 -0.32 -2.11% 226,600
Dec 26, 2024 14.69 15.27 14.61 15.18 0.44 2.99% 488,100
Dec 24, 2024 14.80 14.92 14.67 14.74 -0.09 -0.61% 218,000
Dec 23, 2024 15.15 15.37 14.79 14.83 -0.31 -2.05% 387,749
Dec 20, 2024 14.93 15.59 14.92 15.14 -0.02 -0.13% 1,109,700
Dec 19, 2024 15.43 15.91 15.07 15.16 -0.22 -1.43% 342,900
Dec 18, 2024 16.21 16.39 15.32 15.38 -0.71 -4.41% 302,958
Dec 17, 2024 16.16 16.39 15.88 16.09 -0.10 -0.62% 317,200
Dec 16, 2024 16.09 16.43 16.09 16.19 0.08 0.50% 241,814
Dec 13, 2024 16.41 16.41 15.93 16.11 -0.31 -1.89% 208,229
Dec 12, 2024 17.33 17.38 16.26 16.42 -0.95 -5.47% 370,600
Dec 11, 2024 16.99 17.44 16.84 17.37 0.57 3.39% 535,302
Dec 10, 2024 16.53 16.93 16.36 16.80 0.21 1.27% 472,000
Dec 9, 2024 16.48 16.80 16.39 16.59 0.33 2.03% 281,941
Dec 6, 2024 16.51 16.66 16.20 16.26 -0.14 -0.85% 511,817
Dec 5, 2024 16.48 17.22 16.31 16.40 0.19 1.17% 396,500
Dec 4, 2024 16.23 16.65 16.12 16.21 -0.10 -0.61% 367,700
Dec 3, 2024 16.04 16.39 16.04 16.31 0.27 1.68% 427,730
Dec 2, 2024 15.58 16.23 15.54 16.04 0.48 3.08% 335,700
Nov 29, 2024 15.39 16.00 15.38 15.56 0.36 2.37% 375,400
Nov 27, 2024 15.33 15.72 15.19 15.20 -0.13 -0.85% 435,500
Nov 26, 2024 15.54 15.55 15.17 15.33 -0.27 -1.73% 467,213
Nov 25, 2024 15.95 16.11 15.54 15.60 -0.20 -1.27% 593,849
Nov 22, 2024 15.76 16.12 15.64 15.80 0.17 1.09% 498,300
Nov 21, 2024 15.65 15.70 15.10 15.63 0.13 0.84% 3,087,617
Nov 20, 2024 15.27 15.69 14.96 15.50 0.15 0.98% 713,700
Nov 19, 2024 15.34 15.74 14.97 15.35 0.69 4.71% 1,008,431
Nov 18, 2024 18.72 18.84 14.47 14.66 -4.09 -21.81% 3,038,687
Nov 15, 2024 19.08 19.22 18.72 18.75 -0.25 -1.32% 331,200
Nov 14, 2024 19.32 19.32 18.84 19.00 -0.17 -0.89% 223,900
Nov 13, 2024 19.59 19.82 19.06 19.17 -0.26 -1.34% 323,100
Nov 12, 2024 19.89 19.89 19.34 19.43 -0.50 -2.51% 255,414
Nov 11, 2024 19.98 20.22 19.76 19.93 0.22 1.12% 431,500
Nov 8, 2024 19.82 20.27 19.55 19.71 -0.15 -0.76% 340,130
Nov 7, 2024 19.58 20.01 19.49 19.86 0.26 1.33% 398,626
Nov 6, 2024 19.10 19.95 19.00 19.60 0.54 2.83% 693,300
Nov 5, 2024 18.49 19.10 18.49 19.06 0.54 2.92% 298,843
Nov 4, 2024 18.47 18.94 18.15 18.52 -0.01 -0.05% 334,300
Nov 1, 2024 17.84 19.10 17.79 18.53 0.67 3.75% 621,011
Oct 31, 2024 16.85 18.10 16.19 17.86 0.00 0.00% 551,902

Create Price Alert on ERII

Your price alert will notify you when the stock price is above 14.30.

Add to Watchlist