Energy Recovery Inc (ERII)

Add to Watchlists
Create an Alert
Quickflows
18.27 +0.67  +3.81% NASDAQ Mar 1, 20:00 USD

Energy Recovery Price:

18.27 for March 1, 2021
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

Historical Price Data

View and export this data going back to 2008. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
March 1, 2021 17.99 18.33 17.87 18.27 672946.0
Feb. 26, 2021 17.51 17.87 16.80 17.60 662447.0
Feb. 25, 2021 17.13 17.97 17.03 17.49 911750.0
Feb. 24, 2021 16.62 17.32 16.50 16.89 1.008M
Feb. 23, 2021 14.98 16.54 14.66 16.29 1.759M
Feb. 22, 2021 15.18 15.45 15.10 15.17 217522.0
Feb. 19, 2021 14.89 15.40 14.62 15.29 286772.0
Feb. 18, 2021 15.10 15.10 14.59 14.76 144004.0
Feb. 17, 2021 15.22 15.29 14.70 15.02 188767.0
Feb. 16, 2021 15.45 15.51 15.13 15.30 416197.0
Feb. 12, 2021 14.89 15.11 14.70 15.07 270829.0
Feb. 11, 2021 14.84 14.90 14.55 14.87 120787.0
Feb. 10, 2021 15.00 15.00 14.57 14.70 108500.0
Feb. 9, 2021 14.89 14.91 14.54 14.88 131971.0
Feb. 8, 2021 14.61 14.97 14.57 14.75 262668.0
Feb. 5, 2021 14.12 14.63 14.02 14.46 275398.0
Feb. 4, 2021 13.95 14.05 13.77 13.96 132339.0
Feb. 3, 2021 14.00 14.05 13.73 13.97 199894.0
Feb. 2, 2021 14.05 14.15 13.88 14.00 177128.0
Feb. 1, 2021 14.00 14.05 13.72 13.96 110003.0
Jan. 29, 2021 14.01 14.24 13.75 13.84 241493.0
Jan. 28, 2021 13.71 14.18 13.71 14.03 224660.0
Jan. 27, 2021 13.92 14.02 13.45 13.58 191673.0
Jan. 26, 2021 14.48 14.52 14.03 14.22 145420.0
Jan. 25, 2021 14.51 14.63 14.10 14.30 201426.0

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

Advertisement

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).

Read full definition.

Price Benchmarks

Conair Corp 0.7002
Altra Industrial Motion Corp 61.47
Astrotech Corp 2.40

Price Range, Past 5 Years

Minimum 6.18 Aug 17 2017
Maximum 18.27 Mar 01 2021
Average 9.385

Price Related Metrics

PE Ratio 45.68
PS Ratio 9.201
PEG Ratio 0.7612
Price to Book Value 6.250
Price to Free Cash Flow 142.91
Earnings Yield 2.19%
Market Cap 1.025B
PEGY Ratio 0.7612
Operating PE Ratio 35.67
Normalized PE Ratio 42.24

News

Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.

Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.