Energy Recovery Inc (ERII)
13.64
+0.60
(+4.60%)
USD |
NASDAQ |
May 03, 16:00
13.00
-0.64
(-4.69%)
After-Hours: 20:00
Energy Recovery Price: 13.64 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 03, 2024 | 13.59 | 14.18 | 13.35 | 13.64 | 691008.0 |
| May 02, 2024 | 14.65 | 14.86 | 12.45 | 13.04 | 1.466M |
| May 01, 2024 | 14.80 | 14.99 | 14.37 | 14.65 | 393292.0 |
| Apr 30, 2024 | 14.57 | 15.07 | 14.56 | 14.90 | 396958.0 |
| Apr 29, 2024 | 14.40 | 14.87 | 14.24 | 14.86 | 376596.0 |
| Apr 26, 2024 | 14.20 | 14.38 | 14.01 | 14.20 | 257148.0 |
| Apr 25, 2024 | 13.70 | 14.24 | 13.56 | 14.19 | 393489.0 |
| Apr 24, 2024 | 13.84 | 14.05 | 13.66 | 13.98 | 264629.0 |
| Apr 23, 2024 | 13.63 | 14.22 | 13.63 | 13.89 | 271916.0 |
| Apr 22, 2024 | 13.78 | 13.79 | 13.57 | 13.75 | 305256.0 |
| Apr 19, 2024 | 13.58 | 13.78 | 13.51 | 13.71 | 375863.0 |
| Apr 18, 2024 | 13.52 | 13.74 | 13.41 | 13.63 | 262232.0 |
| 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 |
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
16.75
Average
18.59
Median
Aug 19 2021
Price Benchmarks
| Conair Corp | 0.342 |
| Chicago Rivet & Machine Co | 17.26 |
| CPI Aerostructures Inc | 2.53 |
| Ault Alliance Inc | 0.3325 |
| Espey Manufacturing & Electronics Corp | 25.30 |
Price Related Metrics
| PE Ratio | 40.12 |
| PS Ratio | 6.150 |
| PEG Ratio | 0.4012 |
| Price to Book Value | 3.620 |
| Price to Free Cash Flow | 37.59 |
| Earnings Yield | 2.49% |
| Market Cap | 781.98M |
| PEGY Ratio | 0.4012 |
| Operating PE Ratio | 48.15 |
| Normalized PE Ratio | 40.12 |