Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| ERII Historical Stock Prices |
| Preferred Stock Newsletter |
| ERII Options Chain |
| ERII Message Board |
Energy Recovery (ERII) has the following price history information. Looking back at ERII historical stock prices for the last five trading days, on April 16, 2024, ERII opened at $13.75, traded as high as $13.79 and as low as $13.54, and closed at $13.70. Trading volume was a total of 295.40K shares. On April 17, 2024, ERII opened at $13.82, traded as high as $13.98 and as low as $13.46, and closed at $13.53. Trading volume was a total of 430.80K shares. On April 18, 2024, ERII opened at $13.52, traded as high as $13.74 and as low as $13.41, and closed at $13.63. Trading volume was a total of 262.20K shares. On April 19, 2024, ERII opened at $13.58, traded as high as $13.78 and as low as $13.51, and closed at $13.71. Trading volume was a total of 375.90K shares. On April 22, 2024, ERII opened at $13.78, traded as high as $13.79 and as low as $13.57, and closed at $13.75. Trading volume was a total of 305.30K shares.
ERII Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Energy Recovery shares, starting with a $10,000 purchase of ERII, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 04/24/2014 | |
| End date: | 04/22/2024 | |
| Start price/share: | $4.96 | |
| End price/share: | $13.75 | |
| Dividends collected/share: | $0.00 | |
| Total return: | 177.22% | |
| Average Annual Total Return: | 10.73% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $27,718.79 | |
| Years: | 10.00 | |
 | |||||
| ERII Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/16/2024 | $13.75 | $13.79 | $13.54 | $13.70 | 295.40K |
| 04/17/2024 | $13.82 | $13.98 | $13.46 | $13.53 | 430.80K |
| 04/18/2024 | $13.52 | $13.74 | $13.41 | $13.63 | 262.20K |
| 04/19/2024 | $13.58 | $13.78 | $13.51 | $13.71 | 375.90K |
| 04/22/2024 | $13.78 | $13.79 | $13.57 | $13.75 | 305.30K |
|
| About Energy Recovery |
| Energy Recovery designs and manufactures solutions for industrial processes. Co. has developed technology and engineering capabilities through its pressure exchanger technology, which reduce waste and energy consumption in high-pressure industrial fluid-flow systems. In addition, Co. has and developed ancillary devices, such as its hydraulic turbochargers and boosters, that complement its energy recovery devices. Co.'s solutions are marketed, sold in, or developed for, the fluid-flow and gas markets, such as seawater and industrial wastewater desalination, natural gas, chemical processing and refrigeration. |
| ERII Historical Closing Prices | |
| Date | Close |
| 04/16/2024 | $13.70 |
| 04/17/2024 | $13.53 |
| 04/18/2024 | $13.63 |
| 04/19/2024 | $13.71 |
| 04/22/2024 | $13.75 |
| Industrials Historical Prices |
| ERII is categorized under the Industrials sector; below are some other companies in the same sector:
ERJ Historical Stock Prices Also explore: ERII shares outstanding history
|
Free ERII Email Alerts:
ERII Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.