Energy Recovery Inc (ERII)
13.64
+0.11
(+0.81%)
USD |
NASDAQ |
Apr 18, 16:00
13.62
-0.02
(-0.15%)
After-Hours: 20:00
Energy Recovery Price: 13.64 for April 18, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 18, 2024 | 13.52 | 13.74 | 13.41 | 13.64 | 184334.0 |
Apr 17, 2024 | 13.82 | 13.98 | 13.46 | 13.53 | 430814.0 |
Apr 16, 2024 | 13.75 | 13.79 | 13.54 | 13.70 | 295380.0 |
Apr 15, 2024 | 14.43 | 14.74 | 13.92 | 13.98 | 192135.0 |
Apr 12, 2024 | 14.72 | 15.21 | 14.28 | 14.37 | 311382.0 |
Apr 11, 2024 | 14.48 | 14.80 | 14.09 | 14.80 | 422046.0 |
Apr 10, 2024 | 14.39 | 14.66 | 14.15 | 14.39 | 399770.0 |
Apr 09, 2024 | 14.66 | 14.92 | 14.50 | 14.83 | 502898.0 |
Apr 08, 2024 | 15.03 | 15.18 | 14.72 | 14.73 | 293101.0 |
Apr 05, 2024 | 15.37 | 15.37 | 14.82 | 14.86 | 272375.0 |
Apr 04, 2024 | 15.63 | 15.95 | 15.40 | 15.51 | 513007.0 |
Apr 03, 2024 | 14.76 | 15.60 | 14.69 | 15.54 | 249664.0 |
Apr 02, 2024 | 15.54 | 15.58 | 14.77 | 14.93 | 386636.0 |
Apr 01, 2024 | 15.79 | 15.95 | 15.60 | 15.87 | 321598.0 |
Mar 28, 2024 | 15.86 | 16.00 | 15.64 | 15.79 | 334479.0 |
Mar 27, 2024 | 15.33 | 15.86 | 15.28 | 15.80 | 323600.0 |
Mar 26, 2024 | 15.19 | 15.37 | 14.96 | 15.15 | 351454.0 |
Mar 25, 2024 | 15.38 | 15.44 | 14.90 | 15.10 | 279948.0 |
Mar 22, 2024 | 15.59 | 15.64 | 15.20 | 15.30 | 347701.0 |
Mar 21, 2024 | 15.40 | 16.09 | 14.64 | 15.61 | 500161.0 |
Mar 20, 2024 | 14.79 | 15.22 | 14.73 | 15.20 | 314526.0 |
Mar 19, 2024 | 14.50 | 14.85 | 14.30 | 14.78 | 234027.0 |
Mar 18, 2024 | 14.98 | 15.04 | 14.52 | 14.58 | 289981.0 |
Mar 15, 2024 | 14.12 | 14.84 | 14.08 | 14.82 | 1.639M |
Mar 14, 2024 | 14.75 | 14.75 | 14.06 | 14.17 | 374573.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
6.50
Minimum
Mar 20 2020
30.61
Maximum
Jul 18 2023
16.72
Average
18.60
Median
Price Benchmarks
Conair Corp | 0.342 |
Chicago Rivet & Machine Co | 16.18 |
CPI Aerostructures Inc | 2.70 |
Ault Alliance Inc | 0.2421 |
Espey Manufacturing & Electronics Corp | 21.82 |
Price Related Metrics
PE Ratio | 36.86 |
PS Ratio | 6.064 |
Price to Book Value | 3.542 |
Price to Free Cash Flow | 33.14 |
Earnings Yield | 2.71% |
Market Cap | 778.55M |
Operating PE Ratio | 40.86 |
Normalized PE Ratio | 36.86 |