5 DAY PERFORMANCE
+25.51%
1 MONTH PERFORMANCE
+28.85%
3 MONTH PERFORMANCE
+12.66%
6 MONTH PERFORMANCE
-19.88%
YEAR-TO-DATE PERFORMANCE
-17.57%
1 YEAR PERFORMANCE
-11.89%
Energy Recovery Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $8.70 | $8.82 (1.38%) | $9.05 | $8.68 | 1.59 M | $464.46 M |
| 06/25/2026 | $8.89 | $8.79 (-1.12%) | $8.95 | $8.73 | 710.10 K | $462.88 M |
| 06/24/2026 | $8.93 | $8.77 (-1.79%) | $9.11 | $8.74 | 925.14 K | $461.83 M |
| 06/23/2026 | $8.60 | $8.86 (3.02%) | $9.02 | $8.54 | 621.39 K | $466.57 M |
| 06/22/2026 | $9.42 | $8.90 (-5.52%) | $9.42 | $8.85 | 1.37 M | $468.67 M |
| 06/18/2026 | $9.54 | $9.42 (-1.26%) | $9.91 | $9.16 | 3.56 M | $496.06 M |
| 06/17/2026 | $8.60 | $8.99 (4.53%) | $9.67 | $8.57 | 2.48 M | $473.41 M |
| 06/16/2026 | $8.76 | $8.58 (-2.05%) | $9.07 | $8.54 | 1.54 M | $451.82 M |
| 06/15/2026 | $8.52 | $8.76 (2.82%) | $9.06 | $8.43 | 2.07 M | $461.30 M |
| 06/12/2026 | $8.19 | $8.33 (1.71%) | $8.41 | $8.15 | 720.10 K | $438.66 M |
| 06/11/2026 | $7.97 | $8.19 (2.76%) | $8.24 | $7.83 | 839.57 K | $431.29 M |
| 06/10/2026 | $8.09 | $7.92 (-2.1%) | $8.11 | $7.89 | 523.22 K | $417.07 M |
| 06/09/2026 | $8.07 | $8.12 (0.62%) | $8.30 | $7.96 | 689.81 K | $427.60 M |
| 06/08/2026 | $8.03 | $7.97 (-0.75%) | $8.15 | $7.83 | 669.48 K | $419.70 M |
| 06/05/2026 | $8.29 | $8.01 (-3.38%) | $8.30 | $8.00 | 584.60 K | $421.81 M |
| 06/04/2026 | $8.15 | $8.29 (1.72%) | $8.39 | $8.06 | 753.66 K | $436.55 M |
| 06/03/2026 | $8.13 | $8.04 (-1.11%) | $8.35 | $8.00 | 1.10 M | $423.39 M |
| 06/02/2026 | $8.06 | $8.18 (1.49%) | $8.30 | $8.06 | 725.34 K | $430.76 M |
| 06/01/2026 | $8.12 | $8.00 (-1.48%) | $8.20 | $7.94 | 984.95 K | $421.28 M |
| 05/29/2026 | $8.43 | $8.17 (-3.08%) | $8.52 | $8.09 | 892.12 K | $430.23 M |
| 05/28/2026 | $8.59 | $8.63 (0.47%) | $8.71 | $8.50 | 557.47 K | $454.46 M |
| 05/27/2026 | $8.81 | $8.68 (-1.48%) | $8.81 | $8.57 | 493.42 K | $457.09 M |
| 05/26/2026 | $8.92 | $8.77 (-1.68%) | $9.00 | $8.71 | 806.92 K | $461.83 M |
| 05/22/2026 | $8.67 | $8.85 (2.08%) | $8.86 | $8.61 | 825.76 K | $466.04 M |
| 05/21/2026 | $8.55 | $8.62 (0.82%) | $8.72 | $8.37 | 648.30 K | $453.93 M |
| 05/20/2026 | $8.48 | $8.65 (2%) | $8.73 | $8.39 | 916.80 K | $455.51 M |
| 05/19/2026 | $9.00 | $8.46 (-6%) | $9.07 | $8.44 | 933.50 K | $445.50 M |
| 05/18/2026 | $8.63 | $9.06 (4.98%) | $9.27 | $8.61 | 1.34 M | $477.10 M |
| 05/15/2026 | $8.45 | $8.41 (-0.47%) | $8.64 | $8.20 | 1.25 M | $442.87 M |
| 05/14/2026 | $8.40 | $8.62 (2.62%) | $8.64 | $8.18 | 4.78 M | $453.93 M |
| 05/13/2026 | $8.73 | $8.31 (-4.81%) | $8.77 | $8.14 | 3.48 M | $437.60 M |
| 05/12/2026 | $8.70 | $8.73 (0.34%) | $8.82 | $8.53 | 1.39 M | $459.72 M |
| 05/11/2026 | $9.21 | $8.70 (-5.54%) | $9.33 | $8.62 | 1.59 M | $458.14 M |
| 05/08/2026 | $9.67 | $9.13 (-5.58%) | $9.67 | $9.03 | 1.55 M | $480.79 M |
| 05/07/2026 | $11.13 | $9.43 (-15.27%) | $11.13 | $9.30 | 3.62 M | $496.58 M |
| 05/06/2026 | $11.51 | $11.61 (0.87%) | $11.72 | $11.48 | 726.94 K | $611.38 M |
| 05/05/2026 | $11.11 | $11.31 (1.8%) | $11.48 | $11.07 | 586.26 K | $595.58 M |
| 05/04/2026 | $11.02 | $11.00 (-0.18%) | $11.19 | $10.97 | 596.69 K | $579.26 M |
| 05/01/2026 | $11.11 | $11.04 (-0.63%) | $11.17 | $10.85 | 858.70 K | $581.37 M |
| 04/30/2026 | $10.84 | $11.07 (2.12%) | $11.13 | $10.75 | 1.19 M | $582.95 M |
| 04/29/2026 | $11.07 | $10.70 (-3.34%) | $11.11 | $10.62 | 642.00 K | $563.46 M |
| 04/28/2026 | $11.00 | $11.09 (0.82%) | $11.12 | $10.81 | 720.24 K | $584.00 M |
| 04/27/2026 | $11.30 | $11.05 (-2.21%) | $11.47 | $11.03 | 850.20 K | $581.89 M |
| 04/24/2026 | $11.00 | $11.28 (2.55%) | $11.39 | $10.95 | 1.68 M | $594.00 M |
| 04/23/2026 | $10.90 | $11.01 (1.01%) | $11.14 | $10.75 | 830.50 K | $579.79 M |
| 04/22/2026 | $10.46 | $10.81 (3.35%) | $10.89 | $10.46 | 1.30 M | $569.25 M |
| 04/21/2026 | $10.74 | $10.37 (-3.45%) | $10.86 | $10.23 | 710.75 K | $546.08 M |
| 04/20/2026 | $10.50 | $10.46 (-0.38%) | $10.69 | $10.43 | 748.70 K | $550.82 M |
| 04/17/2026 | $10.66 | $10.58 (-0.75%) | $10.79 | $10.51 | 1.75 M | $557.14 M |
| 04/16/2026 | $10.62 | $10.45 (-1.6%) | $10.70 | $10.28 | 785.30 K | $550.30 M |
| 04/15/2026 | $10.48 | $10.62 (1.34%) | $10.89 | $10.48 | 929.42 K | $559.25 M |
| 04/14/2026 | $11.41 | $11.29 (-1.05%) | $11.53 | $11.27 | 550.42 K | $594.53 M |
| 04/13/2026 | $11.09 | $11.41 (2.89%) | $11.50 | $11.05 | 820.89 K | $600.85 M |
| 04/10/2026 | $11.00 | $11.11 (1%) | $11.27 | $11.00 | 381.13 K | $585.05 M |
| 04/09/2026 | $10.72 | $11.06 (3.17%) | $11.12 | $10.67 | 855.99 K | $582.42 M |
| 04/08/2026 | $10.81 | $10.72 (-0.83%) | $10.91 | $10.61 | 714.30 K | $564.52 M |
| 04/07/2026 | $10.28 | $10.33 (0.49%) | $10.45 | $10.25 | 486.12 K | $543.98 M |
| 04/06/2026 | $10.34 | $10.42 (0.77%) | $10.44 | $10.20 | 514.95 K | $548.72 M |
| 04/02/2026 | $10.02 | $10.20 (1.8%) | $10.41 | $9.85 | 1.10 M | $537.13 M |
| 04/01/2026 | $10.30 | $10.22 (-0.78%) | $10.31 | $10.07 | 695.21 K | $538.19 M |
| 03/31/2026 | $9.97 | $10.07 (1%) | $10.17 | $9.82 | 872.00 K | $530.29 M |
| 03/30/2026 | $10.00 | $9.81 (-1.9%) | $10.02 | $9.76 | 655.35 K | $516.59 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
