Energy Recovery, Inc. (ERII)
7.55
+0.28
(+3.85%)
USD |
NASDAQ |
Sep 11, 16:00
7.34
-0.21
(-2.78%)
After-Hours: 06:10
Energy Recovery Price : 7.55 for Sept. 11, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | 7.39 | 7.59 | 7.325 | 7.55 | 929289.0 |
| Sep 10, 2026 | 7.35 | 7.415 | 7.25 | 7.27 | 810721.0 |
| Sep 09, 2026 | 7.64 | 7.68 | 7.33 | 7.38 | 922804.0 |
| Sep 08, 2026 | 7.57 | 7.79 | 7.49 | 7.70 | 1.141M |
| Sep 04, 2026 | 7.62 | 7.75 | 7.60 | 7.63 | 642917.0 |
| Sep 03, 2026 | 7.64 | 7.72 | 7.53 | 7.65 | 802475.0 |
| Sep 02, 2026 | 7.75 | 7.76 | 7.53 | 7.58 | 947745.0 |
| Sep 01, 2026 | 7.65 | 7.77 | 7.60 | 7.73 | 1.293M |
| Aug 31, 2026 | 7.73 | 7.80 | 7.625 | 7.71 | 3.245M |
| Aug 28, 2026 | 7.92 | 8.05 | 7.76 | 7.77 | 683900.0 |
| Aug 27, 2026 | 7.90 | 7.955 | 7.76 | 7.90 | 567145.0 |
| Aug 26, 2026 | 7.86 | 8.015 | 7.82 | 7.94 | 684123.0 |
| Aug 25, 2026 | 7.84 | 7.895 | 7.74 | 7.85 | 584443.0 |
| Aug 24, 2026 | 7.90 | 7.90 | 7.630 | 7.80 | 811467.0 |
| Aug 21, 2026 | 7.82 | 7.94 | 7.76 | 7.90 | 506159.0 |
| Aug 20, 2026 | 7.79 | 7.856 | 7.58 | 7.75 | 1.019M |
| Aug 19, 2026 | 7.86 | 8.00 | 7.78 | 7.905 | 889931.0 |
| Aug 18, 2026 | 8.06 | 8.12 | 7.735 | 7.88 | 1.004M |
| Aug 17, 2026 | 8.35 | 8.375 | 8.09 | 8.14 | 1.178M |
| Aug 14, 2026 | 7.91 | 8.39 | 7.755 | 8.35 | 1.354M |
| Aug 13, 2026 | 7.76 | 7.84 | 7.51 | 7.82 | 1.277M |
| Aug 12, 2026 | 7.77 | 7.93 | 7.74 | 7.78 | 714916.0 |
| Aug 11, 2026 | 7.99 | 8.05 | 7.705 | 7.72 | 1.164M |
| Aug 10, 2026 | 8.70 | 8.73 | 7.87 | 7.99 | 913830.0 |
| Aug 07, 2026 | 8.86 | 8.915 | 8.565 | 8.68 | 976276.0 |
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
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Tennant Co. | 68.74 |
| Nuburu, Inc | 2.55 |
| LiqTech International, Inc. | 0.7139 |
| Blue Bird Corp. | 61.84 |
| Atmus Filtration Technologies, Inc. | 45.41 |
Price Related Metrics
| PE Ratio | 26.75 |
| PS Ratio | 3.302 |
| Price to Book Value | 2.240 |
| Price to Free Cash Flow | 10.32 |
| Earnings Yield | 3.74% |
| Market Cap | 386.37M |
| Operating PE Ratio | 20.22 |
| Normalized PE Ratio | 21.27 |