Energy Recovery Inc (ERII)
15.62
+0.12
(+0.74%)
USD |
NASDAQ |
Nov 21, 16:00
15.62
0.00 (0.00%)
After-Hours: 20:00
Energy Recovery Price: 15.62 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 15.27 | 15.69 | 14.96 | 15.50 | 711856.0 |
| Nov 19, 2024 | 15.34 | 15.74 | 14.97 | 15.35 | 1.008M |
| Nov 18, 2024 | 18.72 | 18.84 | 14.47 | 14.66 | 3.039M |
| Nov 15, 2024 | 19.08 | 19.22 | 18.72 | 18.75 | 331169.0 |
| Nov 14, 2024 | 19.32 | 19.32 | 18.84 | 19.00 | 223851.0 |
| Nov 13, 2024 | 19.59 | 19.82 | 19.06 | 19.17 | 323074.0 |
| Nov 12, 2024 | 19.89 | 19.89 | 19.34 | 19.43 | 255414.0 |
| Nov 11, 2024 | 19.98 | 20.22 | 19.76 | 19.93 | 431479.0 |
| Nov 08, 2024 | 19.82 | 20.27 | 19.55 | 19.71 | 340130.0 |
| Nov 07, 2024 | 19.58 | 20.01 | 19.49 | 19.86 | 398626.0 |
| Nov 06, 2024 | 19.10 | 19.95 | 19.00 | 19.60 | 693275.0 |
| Nov 05, 2024 | 18.49 | 19.10 | 18.49 | 19.06 | 298843.0 |
| Nov 04, 2024 | 18.47 | 18.94 | 18.15 | 18.52 | 334254.0 |
| Nov 01, 2024 | 17.84 | 19.10 | 17.79 | 18.53 | 621011.0 |
| Oct 31, 2024 | 16.85 | 18.10 | 16.19 | 17.86 | 551902.0 |
| Oct 30, 2024 | 17.56 | 18.00 | 17.51 | 17.86 | 306317.0 |
| Oct 29, 2024 | 17.81 | 17.90 | 17.48 | 17.58 | 413353.0 |
| Oct 28, 2024 | 18.01 | 18.20 | 17.88 | 17.98 | 218277.0 |
| Oct 25, 2024 | 18.00 | 18.09 | 17.64 | 17.82 | 154373.0 |
| Oct 24, 2024 | 17.94 | 18.02 | 17.62 | 17.85 | 263824.0 |
| Oct 23, 2024 | 17.89 | 18.02 | 17.55 | 17.88 | 306128.0 |
| Oct 22, 2024 | 18.79 | 18.81 | 17.93 | 17.99 | 410649.0 |
| Oct 21, 2024 | 18.95 | 19.11 | 18.52 | 18.91 | 493251.0 |
| Oct 18, 2024 | 18.15 | 19.00 | 18.06 | 18.87 | 442478.0 |
| Oct 17, 2024 | 18.09 | 18.27 | 17.91 | 18.01 | 370103.0 |
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
17.41
Average
18.72
Median
Price Benchmarks
| Tennant Co | 87.89 |
| Xylem Inc | 125.33 |
| Mueller Water Products Inc | 25.00 |
| Watts Water Technologies Inc | 210.79 |
| Conair Corp | 0.50 |
Price Related Metrics
| PE Ratio | 45.93 |
| PS Ratio | 6.660 |
| PEG Ratio | 1.771 |
| Price to Book Value | 3.865 |
| Price to Free Cash Flow | 39.51 |
| Earnings Yield | 2.18% |
| Market Cap | 904.01M |
| PEGY Ratio | 1.771 |
| Operating PE Ratio | 61.10 |
| Normalized PE Ratio | 45.93 |