Energy Recovery, Inc. (ERII)
7.805
-0.10
(-1.20%)
USD |
NASDAQ |
Aug 24, 16:00
7.805
0.00 (0.00%)
After-Hours: 20:00
Energy Recovery Price : 7.805 for Aug. 24, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 06, 2026 | 8.355 | 8.805 | 8.31 | 8.73 | 1.334M |
| Aug 05, 2026 | 9.11 | 9.34 | 8.80 | 8.86 | 914835.0 |
| Aug 04, 2026 | 9.03 | 9.165 | 8.87 | 9.12 | 951169.0 |
| Aug 03, 2026 | 8.79 | 8.92 | 8.56 | 8.91 | 1.279M |
| Jul 31, 2026 | 8.50 | 8.66 | 8.31 | 8.65 | 1.452M |
| Jul 30, 2026 | 8.28 | 8.46 | 8.16 | 8.43 | 847449.0 |
| Jul 29, 2026 | 8.30 | 8.39 | 7.855 | 8.14 | 1.511M |
| Jul 28, 2026 | 8.56 | 8.73 | 8.35 | 8.40 | 688164.0 |
| Jul 27, 2026 | 8.45 | 8.66 | 8.365 | 8.52 | 767381.0 |
| Jul 24, 2026 | 8.46 | 8.56 | 8.36 | 8.42 | 514135.0 |
| Jul 23, 2026 | 8.43 | 8.61 | 8.373 | 8.41 | 546532.0 |
| Jul 22, 2026 | 8.62 | 8.68 | 8.465 | 8.54 | 608116.0 |
| Jul 21, 2026 | 8.52 | 8.735 | 8.515 | 8.62 | 596441.0 |
| Jul 20, 2026 | 8.65 | 8.68 | 8.46 | 8.48 | 558485.0 |
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. | 68.22 |
| Nuburu, Inc | 0.0424 |
| LiqTech International, Inc. | 0.5664 |
| Blue Bird Corp. | 58.95 |
| Atmus Filtration Technologies, Inc. | 48.13 |
Price Related Metrics
| PE Ratio | 27.66 |
| PS Ratio | 3.414 |
| Price to Book Value | 2.316 |
| Price to Free Cash Flow | 10.66 |
| Earnings Yield | 3.62% |
| Market Cap | 399.42M |
| Operating PE Ratio | 20.90 |
| Normalized PE Ratio | 21.99 |