5 DAY PERFORMANCE
-8.81%
1 MONTH PERFORMANCE
+3.57%
3 MONTH PERFORMANCE
+3.93%
6 MONTH PERFORMANCE
+2.21%
YEAR-TO-DATE PERFORMANCE
+9.79%
1 YEAR PERFORMANCE
+0.89%
Energy Recovery Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/24/2026 | $16.11 | $16.07 (-0.25%) | $16.16 | $15.80 | 299.91 K | $854.31 M |
| 02/23/2026 | $16.13 | $16.06 (-0.43%) | $16.27 | $15.71 | 369.15 K | $853.78 M |
| 02/20/2026 | $16.03 | $16.24 (1.31%) | $16.30 | $15.89 | 272.24 K | $863.35 M |
| 02/19/2026 | $15.76 | $16.05 (1.84%) | $16.11 | $15.74 | 279.70 K | $853.25 M |
| 02/18/2026 | $15.88 | $15.75 (-0.82%) | $16.00 | $15.66 | 291.43 K | $837.30 M |
| 02/17/2026 | $15.56 | $15.89 (2.12%) | $16.10 | $15.44 | 333.37 K | $844.74 M |
| 02/13/2026 | $15.43 | $15.60 (1.1%) | $15.81 | $15.42 | 309.30 K | $829.33 M |
| 02/12/2026 | $15.63 | $15.37 (-1.66%) | $15.89 | $15.31 | 235.11 K | $817.10 M |
| 02/11/2026 | $15.71 | $15.44 (-1.72%) | $15.90 | $15.31 | 246.80 K | $820.82 M |
| 02/10/2026 | $15.75 | $15.59 (-1.02%) | $15.83 | $15.52 | 286.40 K | $828.80 M |
| 02/09/2026 | $15.51 | $15.81 (1.93%) | $15.90 | $15.29 | 273.76 K | $840.49 M |
| 02/06/2026 | $15.14 | $15.47 (2.18%) | $15.58 | $15.14 | 304.50 K | $822.42 M |
| 02/05/2026 | $14.91 | $15.11 (1.34%) | $15.28 | $14.87 | 233.23 K | $803.28 M |
| 02/04/2026 | $15.00 | $14.98 (-0.13%) | $15.07 | $14.79 | 211.60 K | $796.37 M |
| 02/03/2026 | $14.98 | $14.81 (-1.13%) | $15.20 | $14.54 | 381.05 K | $787.33 M |
| 02/02/2026 | $14.46 | $14.95 (3.39%) | $15.02 | $14.26 | 343.28 K | $794.77 M |
| 01/30/2026 | $14.60 | $14.59 (-0.07%) | $14.73 | $14.37 | 399.23 K | $775.63 M |
| 01/29/2026 | $14.68 | $14.78 (0.68%) | $14.90 | $14.53 | 296.80 K | $785.73 M |
| 01/28/2026 | $14.55 | $14.65 (0.69%) | $14.96 | $14.24 | 455.82 K | $778.82 M |
| 01/27/2026 | $14.39 | $14.48 (0.63%) | $14.57 | $14.33 | 285.54 K | $769.79 M |
| 01/26/2026 | $14.30 | $14.33 (0.21%) | $14.48 | $14.27 | 226.90 K | $761.81 M |
| 01/23/2026 | $14.58 | $14.30 (-1.92%) | $14.62 | $14.28 | 293.24 K | $760.22 M |
| 01/22/2026 | $14.51 | $14.63 (0.83%) | $14.72 | $14.49 | 286.34 K | $777.76 M |
| 01/21/2026 | $14.14 | $14.42 (1.98%) | $14.48 | $14.04 | 311.13 K | $766.60 M |
| 01/20/2026 | $14.09 | $13.98 (-0.78%) | $14.18 | $13.90 | 308.92 K | $743.20 M |
| 01/16/2026 | $14.28 | $14.30 (0.14%) | $14.37 | $14.17 | 373.92 K | $760.22 M |
| 01/15/2026 | $14.34 | $14.30 (-0.28%) | $14.50 | $14.22 | 340.94 K | $760.22 M |
| 01/14/2026 | $14.35 | $14.22 (-0.91%) | $14.37 | $14.04 | 393.35 K | $755.96 M |
| 01/13/2026 | $14.32 | $14.38 (0.42%) | $14.40 | $14.16 | 285.50 K | $764.47 M |
| 01/12/2026 | $14.16 | $14.28 (0.85%) | $14.47 | $14.10 | 235.00 K | $759.15 M |
| 01/09/2026 | $14.49 | $14.16 (-2.28%) | $14.55 | $14.12 | 299.50 K | $752.77 M |
| 01/08/2026 | $14.00 | $14.44 (3.14%) | $14.47 | $13.98 | 216.00 K | $767.66 M |
| 01/07/2026 | $14.37 | $14.06 (-2.16%) | $14.44 | $14.04 | 278.40 K | $747.46 M |
| 01/06/2026 | $14.26 | $14.42 (1.12%) | $14.48 | $14.17 | 304.35 K | $766.60 M |
| 01/05/2026 | $13.78 | $14.33 (3.99%) | $14.58 | $13.78 | 372.10 K | $761.81 M |
| 01/02/2026 | $13.60 | $13.72 (0.88%) | $13.72 | $13.44 | 318.80 K | $729.38 M |
| 12/31/2025 | $13.51 | $13.49 (-0.15%) | $13.59 | $13.31 | 512.40 K | $717.16 M |
| 12/30/2025 | $13.77 | $13.48 (-2.11%) | $13.78 | $13.47 | 613.33 K | $716.62 M |
| 12/29/2025 | $13.86 | $13.80 (-0.43%) | $13.94 | $13.75 | 321.50 K | $733.64 M |
| 12/26/2025 | $13.81 | $13.88 (0.51%) | $13.88 | $13.70 | 287.02 K | $737.89 M |
| 12/24/2025 | $13.81 | $13.84 (0.22%) | $13.91 | $13.75 | 152.30 K | $735.76 M |
| 12/23/2025 | $13.95 | $13.81 (-1%) | $13.98 | $13.68 | 399.01 K | $734.17 M |
| 12/22/2025 | $14.15 | $13.98 (-1.2%) | $14.24 | $13.96 | 409.50 K | $743.20 M |
| 12/19/2025 | $14.43 | $14.07 (-2.49%) | $14.46 | $14.03 | 1.29 M | $747.99 M |
| 12/18/2025 | $14.24 | $14.43 (1.33%) | $14.55 | $14.24 | 393.60 K | $767.13 M |
| 12/17/2025 | $14.39 | $14.13 (-1.81%) | $14.62 | $14.11 | 435.20 K | $751.18 M |
| 12/16/2025 | $14.52 | $14.44 (-0.55%) | $14.75 | $14.42 | 599.74 K | $767.66 M |
| 12/15/2025 | $14.54 | $14.52 (-0.14%) | $14.59 | $14.38 | 478.30 K | $771.91 M |
| 12/12/2025 | $14.63 | $14.47 (-1.09%) | $14.71 | $14.32 | 315.52 K | $769.25 M |
| 12/11/2025 | $14.42 | $14.60 (1.25%) | $14.72 | $14.32 | 356.76 K | $776.17 M |
| 12/10/2025 | $14.20 | $14.41 (1.48%) | $14.56 | $14.09 | 554.81 K | $766.06 M |
| 12/09/2025 | $14.49 | $14.23 (-1.79%) | $14.55 | $14.21 | 443.75 K | $756.50 M |
| 12/08/2025 | $14.76 | $14.50 (-1.76%) | $14.91 | $14.45 | 441.34 K | $770.85 M |
| 12/05/2025 | $14.66 | $14.72 (0.41%) | $14.81 | $14.60 | 333.14 K | $782.54 M |
| 12/04/2025 | $14.87 | $14.68 (-1.28%) | $15.00 | $14.67 | 285.20 K | $780.42 M |
| 12/03/2025 | $14.56 | $14.90 (2.34%) | $14.93 | $14.56 | 420.33 K | $792.11 M |
| 12/02/2025 | $14.51 | $14.43 (-0.55%) | $14.65 | $14.37 | 492.00 K | $767.13 M |
| 12/01/2025 | $14.19 | $14.46 (1.9%) | $14.57 | $14.19 | 393.44 K | $768.72 M |
| 11/28/2025 | $14.42 | $14.45 (0.21%) | $14.50 | $14.29 | 225.40 K | $768.19 M |
| 11/26/2025 | $14.25 | $14.38 (0.91%) | $14.43 | $14.10 | 300.64 K | $764.47 M |
| 11/25/2025 | $14.01 | $14.25 (1.71%) | $14.33 | $13.98 | 470.30 K | $757.56 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.
