Energy Recovery, Inc.
ERIINASDAQIndustrials● Active
$8.01
$-0.28(-3.38%)
Market Cap$412877525
P/E Ratio—
52W High$18.32
52W Low$7.94
Energy Recovery, Inc.（ERII）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
erii · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$30.76
Jul 19, 2023
-74.0% from here
5-Year Low5Y
$7.94
Jun 1, 2026
+0.9% from low
IPO Priceadj.
$9.83
Jul 2, 2008
-18.5% since IPO
1 Year Ago
$12.72
Jun 9, 2025
-37.0% in 1Y
5 Years Ago
$20.21
Jun 8, 2021
-60.4% in 5Y
10 Years Ago
$11.10
Jun 8, 2016
-27.8% in 10Y
Historical Price Data · ERII
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $8.29 | $8.30 | $8.00 | $8.01 | $8.01 | 585K | -3.38% |
| Jun 4, 2026 | $8.15 | $8.39 | $8.06 | $8.29 | $8.29 | 754K | +1.72% |
| Jun 3, 2026 | $8.13 | $8.35 | $8.00 | $8.04 | $8.04 | 1.1M | -1.11% |
| Jun 2, 2026 | $8.06 | $8.30 | $8.06 | $8.18 | $8.18 | 725K | +1.49% |
| Jun 1, 2026 | $8.12 | $8.20 | $7.94 | $8.00 | $8.00 | 985K | -1.48% |
| May 29, 2026 | $8.43 | $8.52 | $8.09 | $8.17 | $8.17 | 892K | -3.08% |
| May 28, 2026 | $8.59 | $8.71 | $8.50 | $8.63 | $8.63 | 557K | +0.47% |
| May 27, 2026 | $8.81 | $8.81 | $8.57 | $8.68 | $8.68 | 493K | -1.48% |
| May 26, 2026 | $8.92 | $9.00 | $8.71 | $8.77 | $8.77 | 807K | -1.68% |
| May 22, 2026 | $8.67 | $8.86 | $8.61 | $8.85 | $8.85 | 826K | +2.08% |
| May 21, 2026 | $8.55 | $8.72 | $8.37 | $8.62 | $8.62 | 648K | +0.82% |
| May 20, 2026 | $8.48 | $8.73 | $8.39 | $8.65 | $8.65 | 917K | +2.00% |
| May 19, 2026 | $9.00 | $9.07 | $8.44 | $8.46 | $8.46 | 934K | -6.00% |
| May 18, 2026 | $8.63 | $9.27 | $8.61 | $9.06 | $9.06 | 1.3M | +4.98% |
| May 15, 2026 | $8.45 | $8.64 | $8.20 | $8.41 | $8.41 | 1.2M | -0.47% |
| May 14, 2026 | $8.40 | $8.64 | $8.18 | $8.62 | $8.62 | 4.8M | +2.62% |
| May 13, 2026 | $8.73 | $8.77 | $8.14 | $8.31 | $8.31 | 3.5M | -4.81% |
| May 12, 2026 | $8.70 | $8.82 | $8.53 | $8.73 | $8.73 | 1.4M | +0.34% |
| May 11, 2026 | $9.21 | $9.33 | $8.62 | $8.70 | $8.70 | 1.6M | -5.54% |
| May 8, 2026 | $9.67 | $9.67 | $9.03 | $9.13 | $9.13 | 1.5M | -5.58% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ERII
Jan 1 → Dec 31 · 6 years2026-41.1%$13.60 → $8.01
-41.1%
2025-9.5%$14.91 → $13.49
-9.5%
2024-20.5%$18.50 → $14.70
-20.5%
2023-8.9%$20.67 → $18.84
-8.9%
2022-4.8%$21.52 → $20.49
-4.8%
2021+5.4%$20.39 → $21.49
+5.4%
Best Year2021 · +5.4%
Worst Year2026 · -41.1%
Positive Years1 / 6
Avg Annual Return-13.2%
6Y Total Return-60.7%
6Y CAGR~-14.4% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4BWhat If You Invested in ERII?
If you invested $1,000 in ERII 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$722
Total Return-27.8%
CAGR~-3.2% / yr
Profit$-278
Based on Jun 8, 2016 · $11.10Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Energy Recovery, Inc.（ERII）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $8.01。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ERII 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ERII 历史股价FMP 日线复权 OHLCV