Free Trial

Energy Recovery (ERII) Stock Chart & Stock Price History

→ Automatic Income (from home) (From Awesomely, LLC) (Ad)
Free ERII Stock Alerts
$13.71
-0.33 (-2.35%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Energy Recovery Stock Price Performance

5 Day
Performance
-1.37%
1 Month
Performance
0.00%
3 Month
Performance
-15.27%
6 Month
Performance
-29.48%
Year-To-Date
Performance
-27.23%
1 Year
Performance
-45.66%
Receive ERII Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Energy Recovery and its competitors with MarketBeat's FREE daily newsletter

Ad Insiders Exposed
This consistently signaled gains of 453%... 610%... and even 1036%...
It doesn’t happen often, but occasionally, something completely unique comes across my radar. In this case, I’m talking about legal “Insider Trading”. Traders who have consistently signaled 453% … 610% .. and even 1036%... gains. And until now they have been doing it completely under the radar. In an upcoming interview I am revealing the strategy behind this gold-mine and how you can piggy back their every trade.
Register for the imminent briefing here.

ERII Stock Chart for Sunday, May, 19, 2024

ERII Chart by TradingView

Energy Recovery Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$14.04$13.71
-2.35%		$14.00$13.56312,606 shs$785.99 million
05/16/2024$14.09$14.04
-0.35%		$14.17$13.86268,133 shs$804.91 million
05/15/2024$13.90$14.09
+1.37%		$14.25$13.76269,506 shs$807.78 million
05/14/2024$13.86$13.90
+0.29%		$14.30$13.84404,338 shs$796.89 million
05/13/2024$13.96$13.86
-0.72%		$14.18$13.82321,726 shs$794.59 million
05/10/2024$13.90$13.96
+0.43%		$14.70$13.91592,341 shs$800.33 million
05/09/2024$13.49$13.90
+3.04%		$13.95$13.18676,309 shs$796.89 million
05/08/2024$13.87$13.49
-2.74%		$13.73$13.38358,246 shs$773.38 million
05/07/2024$13.43$13.87
+3.28%		$13.97$13.34495,942 shs$795.17 million
05/06/2024$13.64$13.43
-1.54%		$13.87$13.38441,350 shs$769.94 million
05/03/2024$13.04$13.64
+4.60%		$14.18$13.35691,008 shs$781.98 million
05/02/2024$14.65$13.04
-10.99%		$14.65$12.481.47 million shs$747.58 million
05/01/2024$14.90$14.65
-1.68%		$14.99$14.37393,288 shs$839.88 million
04/30/2024$14.86$14.90
+0.27%		$15.07$14.56396,958 shs$854.22 million
04/29/2024$14.20$14.86
+4.65%		$14.87$14.24376,567 shs$851.92 million
04/26/2024$14.19$14.20
+0.07%		$14.37$14.01257,148 shs$814.09 million
04/25/2024$13.98$14.19
+1.50%		$14.24$13.56393,489 shs$813.51 million
04/24/2024$13.89$13.98
+0.65%		$14.05$13.73264,629 shs$797.96 million
04/23/2024$13.75$13.89
+1.02%		$14.22$13.63271,816 shs$792.84 million
04/22/2024$13.71$13.75
+0.29%		$13.79$13.57305,256 shs$784.85 million
04/19/2024$13.63$13.71
+0.59%		$13.78$13.51375,863 shs$782.57 million
04/18/2024$13.53$13.63
+0.74%		$13.73$13.42262,032 shs$778 million
04/17/2024$13.70$13.53
-1.24%		$13.84$13.46430,814 shs$772.29 million
04/16/2024$13.98$13.70
-2.00%		$13.79$13.54295,374 shs$782.00 million
04/15/2024$14.37$13.98
-2.71%		$14.74$13.92192,135 shs$797.98 million
04/12/2024$14.80$14.37
-2.91%		$15.21$14.28310,592 shs$820.24 million
04/11/2024$14.39$14.80
+2.85%		$14.81$14.09422,036 shs$844.77 million
04/10/2024$14.83$14.39
-2.97%		$14.66$14.15399,770 shs$821.37 million
04/09/2024$14.73$14.83
+0.68%		$14.91$14.50502,898 shs$846.50 million
04/08/2024$14.86$14.73
-0.87%		$15.18$14.72293,086 shs$840.79 million
04/05/2024$15.51$14.86
-4.19%		$15.34$14.82272,355 shs$848.21 million
04/04/2024$15.54$15.51
-0.19%		$15.95$15.40513,007 shs$885.31 million
04/03/2024$14.93$15.54
+4.09%		$15.60$14.76249,664 shs$887.02 million
04/02/2024$15.87$14.93
-5.92%		$15.59$14.78386,636 shs$852.20 million
04/01/2024$15.79$15.87
+0.51%		$15.95$15.61321,503 shs$905.86 million
03/29/2024$15.79$15.79$16.00$15.64334,479 shs$901.29 million
03/28/2024$15.80$15.79
-0.06%		$15.99$15.64334,479 shs$901.29 million
03/27/2024$15.15$15.80
+4.29%		$15.86$15.28323,600 shs$901.86 million
03/26/2024$15.10$15.15
+0.33%		$15.36$14.96351,454 shs$864.76 million
03/25/2024$15.30$15.10
-1.31%		$15.45$14.90279,948 shs$861.89 million
Your $200 account credit is about to expire (Ad)

Update to MarketBeat All Access and Save $200 on Your Annual Subscription.

Start Your Risk-Free Trial Here
03/22/2024$15.61$15.30
-1.99%		$15.64$15.20347,701 shs$873.32 million
03/21/2024$15.20$15.61
+2.70%		$16.09$14.65500,161 shs$891.02 million
03/20/2024$14.78$15.20
+2.84%		$15.22$14.73314,524 shs$867.62 million
03/19/2024$14.58$14.78
+1.37%		$14.85$14.30234,027 shs$843.64 million
03/18/2024$14.82$14.58
-1.62%		$15.04$14.52289,981 shs$832.23 million
03/15/2024$14.17$14.82
+4.59%		$14.84$14.081.64 million shs$845.93 million
03/14/2024$14.82$14.17
-4.39%		$14.75$14.06374,573 shs$808.82 million
03/13/2024$14.75$14.82
+0.47%		$14.98$14.65353,427 shs$845.93 million
03/12/2024$15.05$14.75
-1.99%		$15.23$14.54425,480 shs$841.93 million
03/11/2024$15.20$15.05
-0.99%		$15.30$14.79443,036 shs$859.04 million
03/08/2024$15.56$15.20
-2.31%		$15.75$15.18254,228 shs$867.62 million
03/07/2024$15.46$15.56
+0.65%		$15.68$15.28292,221 shs$888.17 million
03/06/2024$15.34$15.46
+0.78%		$15.57$15.25351,193 shs$882.46 million
03/05/2024$15.69$15.34
-2.23%		$15.71$15.19307,281 shs$875.61 million
03/04/2024$16.09$15.69
-2.49%		$16.09$15.34454,965 shs$895.59 million
03/01/2024$15.63$16.09
+2.94%		$16.62$15.93962,437 shs$918.42 million
02/29/2024$15.27$15.63
+2.36%		$15.80$15.44869,365 shs$892.16 million
02/28/2024$15.55$15.27
-1.80%		$15.75$15.20613,767 shs$871.61 million
02/27/2024$15.29$15.55
+1.70%		$15.65$15.23519,605 shs$887.59 million
02/26/2024$14.04$15.29
+8.90%		$15.32$14.00653,974 shs$872.74 million
02/23/2024$15.11$14.04
-7.08%		$15.28$13.95689,880 shs$793.54 million
02/22/2024$15.62$15.11
-3.27%		$15.40$14.151.36 million shs$854.02 million
02/21/2024$15.67$15.62
-0.32%		$15.71$15.30386,992 shs$882.84 million
02/20/2024$16.18$15.67
-3.15%		$16.10$15.50273,802 shs$885.67 million
02/19/2024$16.18$16.18$16.20$15.97335,900 shs$914.49 million

Related Companies:
This page (NASDAQ:ERII) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Most important medical advance in 100 years
The Oxford Club
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Protect Your Bank Account Before It’s Too Late
Weiss Ratings