$ERII: Energy Recovery, Inc. - Common Stock
2025-05-15 ERII 2025-05-15 19:01:21 13.67 12.17 1.62% ERII 2025-05-15 20:01:28 0.00 0.00 1.62% 2025-05-16 ERII 2025-05-16 05:01:20 15.52 11.27 0.73% ERII 2025-05-16 07:01:13 13.81 11.27 0.73% ERII 2025-05-16 08:01:37 13.81 12.35 0.73% ERII 2025-05-16 10:01:41 12.96 12.93 5.52% ERII 2025-05-16 11:01:09 12.82 12.81 4.39% ERII 2025-05-16 12:01:30 12.90 12.88 5.04% ERII 2025-05-16 13:01:18 13.05 13.03 6.26% ERII 2025-05-16 14:01:33 13.13 13.11 6.90% ERII 2025-05-16 15:01:11 13.17 13.15 7.23% ERII 2025-05-16 16:01:36 13.50 10.60 7.23% ERII 2025-05-16 17:01:16 14.65 12.91 7.25% ERII 2025-05-16 18:01:32 14.65 11.44 7.25% ERII 2025-05-16 19:01:16 13.29 12.79 7.25% ERII 2025-05-16 20:01:31 0.00 0.00 7.25% 2025-05-19 ERII 2025-05-19 05:01:13 13.08 10.60 7.25% ERII 2025-05-19 07:01:18 13.09 11.44 7.25% ERII 2025-05-19 08:01:31 15.19 11.85 7.25% ERII 2025-05-19 09:01:10 14.35 11.85 -0.49% ERII 2025-05-19 10:01:34 13.02 13.01 -1.22% ERII 2025-05-19 11:01:12 12.97 12.96 -1.55% ERII 2025-05-19 12:03:29 12.98 12.97 -1.47% ERII 2025-05-19 13:01:15 12.98 12.96 -1.47% ERII 2025-05-19 14:01:37 13.04 13.03 -0.98% ERII 2025-05-19 15:01:21 13.06 13.05 -0.81% ERII 2025-05-19 16:01:36 14.76 12.83 -0.65% ERII 2025-05-19 17:01:17 15.19 13.08 -0.61% ERII 2025-05-19 20:01:29 0.00 0.00 -0.61% 2025-05-20 ERII 2025-05-20 05:01:16 16.28 12.15 -0.61% ERII 2025-05-20 07:01:15 15.19 12.15 -0.61% ERII 2025-05-20 09:01:10 15.00 9.58 -0.61% ERII 2025-05-20 10:01:34 13.07 13.04 -0.08% ERII 2025-05-20 11:01:11 12.80 12.78 -2.13% ERII 2025-05-20 12:01:31 12.80 12.77 -2.20% ERII 2025-05-20 13:01:12 12.99 12.97 -0.68% ERII 2025-05-20 14:01:32 13.02 12.99 -0.53% ERII 2025-05-20 15:01:16 12.95 12.93 -1.06% ERII 2025-05-20 16:01:32 13.06 12.91 -1.22% ERII 2025-05-20 18:01:30 13.06 12.88 -1.22% ERII 2025-05-20 20:01:36 0.00 0.00 -1.22% 2025-05-21 ERII 2025-05-21 05:01:20 16.28 9.66 -1.22% ERII 2025-05-21 07:01:11 14.25 11.44 -1.22% ERII 2025-05-21 09:01:14 15.19 11.44 -1.22% ERII 2025-05-21 10:01:36 12.90 12.88 -0.08% ERII 2025-05-21 11:01:13 12.83 12.82 -0.61% ERII 2025-05-21 12:01:43 12.93 12.92 0.15% ERII 2025-05-21 13:01:19 12.97 12.95 0.46% ERII 2025-05-21 14:01:41 12.72 12.71 -1.38% ERII 2025-05-21 15:01:12 12.64 12.62 -2.06% ERII 2025-05-21 16:01:33 14.50 12.25 -1.99% ERII 2025-05-21 17:01:09 12.84 12.53 -2.01% ERII 2025-05-21 20:01:40 0.00 0.00 -2.01% 2025-05-22 ERII 2025-05-22 04:01:40 12.77 0.00 -2.01% ERII 2025-05-22 05:01:22 12.77 9.33 -2.01% ERII 2025-05-22 06:01:36 12.76 9.33 -2.01% ERII 2025-05-22 07:01:21 12.76 11.44 -2.01% ERII 2025-05-22 08:01:32 14.11 11.44 -2.01% ERII 2025-05-22 09:01:24 13.04 11.44 -2.01% ERII 2025-05-22 10:01:40 12.66 12.58 0.00% ERII 2025-05-22 11:01:15 12.69 12.67 0.31% ERII 2025-05-22 12:01:31 12.78 12.76 1.16% ERII 2025-05-22 13:01:15 12.76 12.75 0.85% ERII 2025-05-22 14:01:35 12.58 12.56 -0.62% ERII 2025-05-22 16:01:31 13.00 12.21 -1.39% ERII 2025-05-22 17:01:11 13.04 12.40 -1.42% ERII 2025-05-22 20:01:39 0.00 0.00 -1.90% 2025-05-23 ERII 2025-05-23 05:01:21 16.13 9.33 -1.90% ERII 2025-05-23 06:01:38 16.13 9.43 -1.90% ERII 2025-05-23 07:01:21 16.13 10.60 -1.90% ERII 2025-05-23 08:01:35 13.50 10.60 0.00% ERII 2025-05-23 10:01:37 12.49 12.47 0.40% ERII 2025-05-23 11:01:14 12.42 12.40 -0.24% ERII 2025-05-23 12:01:35 12.58 12.56 1.03% ERII 2025-05-23 13:01:17 12.54 12.53 0.71% ERII 2025-05-23 14:01:34 12.61 12.60 1.27% ERII 2025-05-23 15:01:13 12.62 12.60 1.34% ERII 2025-05-23 16:01:39 15.00 11.03 0.95% ERII 2025-05-23 17:01:21 14.54 12.32 0.96% ERII 2025-05-23 18:01:40 14.54 10.91 0.96% ERII 2025-05-23 20:01:30 0.00 0.00 0.96% 2025-05-27 ERII 2025-05-27 05:01:21 16.28 11.57 0.96% ERII 2025-05-27 06:01:41 16.28 9.33 0.96% ERII 2025-05-27 07:01:14 13.10 12.67 0.96% ERII 2025-05-27 08:01:36 13.10 12.50 0.96% ERII 2025-05-27 10:01:39 12.61 12.60 0.32% ERII 2025-05-27 11:01:23 12.77 12.74 1.61% ERII 2025-05-27 12:01:41 12.77 12.75 1.61% ERII 2025-05-27 13:01:23 12.73 12.72 1.37% ERII 2025-05-27 14:01:40 12.72 12.71 1.37% ERII 2025-05-27 15:01:22 12.72 12.71 1.29% ERII 2025-05-27 16:01:43 13.10 12.50 0.64% ERII 2025-05-27 17:01:23 12.84 12.50 0.64% ERII 2025-05-27 18:01:38 12.84 12.53 0.64% ERII 2025-05-27 19:01:18 12.83 12.52 0.64% ERII 2025-05-27 20:01:40 0.00 0.00 0.64% 2025-05-28 ERII 2025-05-28 04:01:43 12.72 12.50 0.64% ERII 2025-05-28 06:01:42 12.69 12.50 0.64% ERII 2025-05-28 07:01:22 12.71 12.55 0.64% ERII 2025-05-28 08:01:42 14.54 12.26 0.64% ERII 2025-05-28 09:01:24 12.69 12.26 0.64% ERII 2025-05-28 10:01:41 12.53 12.49 -0.96% ERII 2025-05-28 11:01:13 12.50 12.48 -1.11% ERII 2025-05-28 12:01:37 12.41 12.39 -1.83% ERII 2025-05-28 13:01:14 12.51 12.50 -1.04% ERII 2025-05-28 14:01:36 12.49 12.47 -1.19% ERII 2025-05-28 15:01:12 12.44 12.43 -1.51% ERII 2025-05-28 16:01:39 12.92 12.37 -1.99% ERII 2025-05-28 17:01:06 12.92 12.37 -1.98% ERII 2025-05-28 20:01:22 0.00 0.00 -1.98% 2025-05-29 ERII 2025-05-29 04:01:34 0.00 12.52 -1.98% ERII 2025-05-29 05:01:11 16.28 12.52 -1.98% ERII 2025-05-29 06:01:31 12.90 9.33 -1.98% ERII 2025-05-29 07:01:16 12.77 10.98 -1.98% ERII 2025-05-29 08:01:31 12.90 11.44 -1.98% ERII 2025-05-29 09:01:11 12.90 10.98 -1.98% ERII 2025-05-29 10:01:32 12.47 12.43 0.71% ERII 2025-05-29 11:01:12 12.34 12.33 -0.32% ERII 2025-05-29 12:01:32 12.29 12.27 -0.71% ERII 2025-05-29 13:01:09 12.34 12.32 -0.40% ERII 2025-05-29 14:01:29 12.29 12.27 -0.63% ERII 2025-05-29 15:01:11 12.39 12.38 0.08% ERII 2025-05-29 16:01:31 13.40 12.00 0.00% ERII 2025-05-29 17:01:10 12.56 12.17 0.00% ERII 2025-05-29 19:01:07 12.54 12.16 0.00% ERII 2025-05-29 20:01:26 0.00 0.00 0.00% 2025-05-30 ERII 2025-05-30 05:01:10 12.46 12.20 0.00% ERII 2025-05-30 07:01:09 12.46 12.26 0.00% ERII 2025-05-30 08:01:31 14.11 10.98 0.00% ERII 2025-05-30 10:01:30 12.27 12.25 -0.89% ERII 2025-05-30 11:01:10 12.33 12.31 -0.48% ERII 2025-05-30 12:01:28 12.36 12.33 -0.32% ERII 2025-05-30 13:01:09 12.40 12.38 0.08% ERII 2025-05-30 14:01:28 12.47 12.46 0.73% ERII 2025-05-30 15:01:04 12.66 12.64 2.10% ERII 2025-05-30 16:01:26 14.49 11.00 2.02% ERII 2025-05-30 17:01:09 14.38 12.37 2.02% ERII 2025-05-30 18:01:30 14.38 11.21 2.02% ERII 2025-05-30 19:01:14 12.78 12.39 2.02% ERII 2025-05-30 20:01:29 0.00 0.00 2.02% 2025-05-31 ERII 2025-05-31 01:18:54 Energy Recovery's Tariff Impact Is Minimal Post U.S.-China Agreement 2025-06-02 ERII 2025-06-02 05:01:16 12.66 12.43 2.02% ERII 2025-06-02 07:01:13 12.67 12.46 2.02% ERII 2025-06-02 08:01:35 14.54 10.98 2.02% ERII 2025-06-02 10:01:34 12.64 12.60 0.16% ERII 2025-06-02 11:01:16 12.62 12.61 0.00% ERII 2025-06-02 12:01:30 12.50 12.46 -0.97% ERII 2025-06-02 13:01:13 12.43 12.41 -1.45% ERII 2025-06-02 14:02:03 12.31 12.29 -2.42% ERII 2025-06-02 15:01:12 12.44 12.43 -1.29% ERII 2025-06-02 16:01:34 15.00 11.50 -1.62% ERII 2025-06-02 17:01:13 12.60 12.21 -1.59% ERII 2025-06-02 19:01:16 12.58 12.20 -1.59% ERII 2025-06-02 20:01:35 0.00 0.00 -1.59% 2025-06-03 ERII 2025-06-03 05:01:14 13.50 11.22 -1.59% ERII 2025-06-03 07:01:10 14.54 12.28 -1.59% ERII 2025-06-03 08:01:33 14.54 10.98 -1.59% ERII 2025-06-03 09:01:12 14.11 12.38 -1.59% ERII 2025-06-03 10:01:33 12.50 12.47 0.71% ERII 2025-06-03 11:01:07 12.63 12.60 1.67% ERII 2025-06-03 12:01:34 12.69 12.68 2.22% ERII 2025-06-03 13:01:13 12.68 12.66 2.14% ERII 2025-06-03 14:01:31 12.72 12.71 2.62% ERII 2025-06-03 15:01:08 12.66 12.65 1.98% ERII 2025-06-03 16:01:28 12.90 11.00 1.43% ERII 2025-06-03 17:01:12 12.90 12.32 1.45% ERII 2025-06-03 18:01:31 12.90 10.98 1.45% ERII 2025-06-03 20:01:29 0.00 0.00 1.45% 2025-06-04 ERII 2025-06-04 05:01:13 13.79 11.43 1.45% ERII 2025-06-04 07:01:14 12.71 12.49 1.45% ERII 2025-06-04 08:01:33 14.54 11.43 1.45% ERII 2025-06-04 09:01:14 12.62 11.26 1.45% ERII 2025-06-04 10:01:29 12.59 12.54 0.16% ERII 2025-06-04 11:01:08 12.60 12.59 0.32% ERII 2025-06-04 12:01:29 12.64 12.63 0.65% ERII 2025-06-04 13:01:12 12.52 12.50 -0.40% ERII 2025-06-04 14:01:30 12.56 12.54 0.00% ERII 2025-06-04 15:01:10 12.56 12.54 -0.08% ERII 2025-06-04 16:01:30 12.73 12.31 -0.16% ERII 2025-06-04 17:01:10 12.72 12.33 -0.16% ERII 2025-06-04 19:01:10 14.54 11.26 -0.16% ERII 2025-06-04 20:01:33 0.00 0.00 -0.16% 2025-06-05 ERII 2025-06-05 05:01:14 14.10 11.10 -0.16% ERII 2025-06-05 06:01:32 14.07 11.09 -0.16% ERII 2025-06-05 07:01:10 14.06 11.08 -0.16% ERII 2025-06-05 08:01:30 12.61 11.26 -0.16% ERII 2025-06-05 09:01:09 14.54 11.26 -0.16% ERII 2025-06-05 10:01:33 12.46 12.43 -0.64% ERII 2025-06-05 11:01:06 12.40 12.38 -1.04% ERII 2025-06-05 12:01:34 12.49 12.47 -0.32% ERII 2025-06-05 13:01:11 12.39 12.38 -1.04% ERII 2025-06-05 14:01:32 12.44 12.43 -0.64% ERII 2025-06-05 15:01:12 12.52 12.51 0.00% ERII 2025-06-05 16:01:30 13.40 12.35 -0.48% ERII 2025-06-05 17:01:12 14.54 12.35 -0.48% ERII 2025-06-05 20:01:33 0.00 0.00 -0.48% 2025-06-06 ERII 2025-06-06 04:01:35 12.65 12.43 -0.48% ERII 2025-06-06 05:01:10 12.63 12.42 -0.48% ERII 2025-06-06 06:01:36 12.63 12.46 -0.48% ERII 2025-06-06 08:01:31 14.54 12.46 -0.48% ERII 2025-06-06 09:01:18 12.70 12.53 -0.48% ERII 2025-06-06 10:01:35 12.57 12.51 0.72% ERII 2025-06-06 11:01:14 12.54 12.50 0.48% ERII 2025-06-06 12:01:34 12.64 12.62 1.36% ERII 2025-06-06 13:01:13 12.54 12.53 0.64% ERII 2025-06-06 14:01:36 12.56 12.55 0.72% ERII 2025-06-06 15:01:13 12.60 12.58 1.04% ERII 2025-06-06 16:01:36 13.71 12.52 1.36% ERII 2025-06-06 17:01:13 14.22 12.46 1.36% ERII 2025-06-06 20:01:35 0.00 0.00 1.36% 2025-06-09 ERII 2025-06-09 05:01:10 14.22 11.24 1.36% ERII 2025-06-09 07:01:10 14.22 11.56 1.36% ERII 2025-06-09 08:01:35 14.54 12.63 1.36% ERII 2025-06-09 10:01:30 12.62 12.59 -0.24% ERII 2025-06-09 11:01:12 12.53 12.51 -0.96% ERII 2025-06-09 12:01:28 12.59 12.58 -0.32% ERII 2025-06-09 13:01:13 12.68 12.67 0.40% ERII 2025-06-09 14:01:33 12.75 12.74 0.96% ERII 2025-06-09 15:01:11 12.74 12.73 0.80% ERII 2025-06-09 16:01:32 13.71 12.31 0.72% ERII 2025-06-09 17:01:09 0.00 12.47 0.71% ERII 2025-06-09 18:01:34 12.92 12.52 0.71% ERII 2025-06-09 19:01:12 12.92 12.53 0.71% ERII 2025-06-09 20:01:29 0.00 0.00 0.71% 2025-06-10 ERII 2025-06-10 04:01:32 12.85 12.62 0.71% ERII 2025-06-10 08:01:33 14.54 11.26 0.71% ERII 2025-06-10 10:01:34 12.79 12.75 0.40% ERII 2025-06-10 11:01:10 13.01 12.99 2.30% ERII 2025-06-10 12:01:35 12.88 12.87 1.27% ERII 2025-06-10 13:01:12 12.89 12.88 1.35% ERII 2025-06-10 14:01:28 12.86 12.85 1.11% ERII 2025-06-10 15:01:09 12.88 12.87 1.35% ERII 2025-06-10 16:01:28 14.50 12.31 0.79% ERII 2025-06-10 17:01:09 14.54 12.57 0.79% ERII 2025-06-10 18:01:32 13.01 12.61 0.79% ERII 2025-06-10 19:01:14 13.02 12.62 0.79% ERII 2025-06-10 20:01:31 0.00 0.00 0.79% 2025-06-11 ERII 2025-06-11 04:01:30 12.93 12.68 0.79% ERII 2025-06-11 07:01:06 12.94 12.70 0.79% ERII 2025-06-11 08:01:30 14.54 12.75 0.79% ERII 2025-06-11 09:01:08 14.54 11.26 0.79% ERII 2025-06-11 10:01:33 12.82 12.81 0.00% ERII 2025-06-11 11:01:09 12.79 12.77 -0.24% ERII 2025-06-11 12:01:27 12.72 12.71 -0.79% ERII 2025-06-11 13:01:07 12.67 12.65 -1.26% ERII 2025-06-11 14:01:26 12.75 12.73 -0.63% ERII 2025-06-11 15:01:08 12.71 12.70 -0.86% ERII 2025-06-11 16:01:27 13.00 12.31 -1.10% ERII 2025-06-11 16:06:54 8-K Sec report https://www.sec.gov/Archives/edgar/data/1421517/000142151725000100/0001421517-25-000100-index.htm 8-K - Energy Recovery, Inc. (0001421517) (Filer) ERII 2025-06-11 17:01:06 13.00 12.43 -1.09% ERII 2025-06-11 18:01:27 13.00 11.26 -1.09% ERII 2025-06-11 20:01:27 0.00 0.00 -1.09% 2025-06-12 ERII 2025-06-12 05:01:12 14.02 11.10 -1.09% ERII 2025-06-12 08:01:33 12.66 11.26 -1.09% ERII 2025-06-12 09:01:11 14.54 11.43 -1.09% ERII 2025-06-12 10:01:31 12.52 12.48 -1.40% ERII 2025-06-12 11:01:09 12.66 12.64 -0.16% ERII 2025-06-12 12:01:34 12.71 12.70 0.31% ERII 2025-06-12 13:01:06 12.68 12.67 0.00% ERII 2025-06-12 14:01:29 12.69 12.68 0.08% ERII 2025-06-12 15:01:09 12.69 12.68 0.00% ERII 2025-06-12 16:01:26 13.71 12.46 -0.78% ERII 2025-06-12 17:01:11 13.96 12.46 -0.79% ERII 2025-06-12 20:01:27 0.00 0.00 -0.79% 2025-06-13 ERII 2025-06-13 12:01:28 12.57 12.56 0.00% ERII 2025-06-13 13:01:12 12.60 12.59 0.16% ERII 2025-06-13 14:01:33 12.57 12.55 0.00% ERII 2025-06-13 15:01:12 12.47 12.46 -0.79% ERII 2025-06-13 16:01:35 13.40 11.29 -1.66% ERII 2025-06-13 17:01:08 14.06 12.12 -1.67% ERII 2025-06-13 18:01:32 14.06 10.98 -1.67% ERII 2025-06-13 20:01:34 0.00 0.00 -1.67%