Energy Recovery Inc (ERII)
18.52
-0.01
(-0.05%)
USD |
NASDAQ |
Nov 04, 16:00
18.52
0.00 (0.00%)
After-Hours: 20:00
Energy Recovery Price: 18.52 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 18.47 | 18.94 | 18.15 | 18.52 | 333749.0 |
| 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 |
| Oct 16, 2024 | 18.19 | 18.31 | 17.78 | 17.93 | 414605.0 |
| Oct 15, 2024 | 18.28 | 18.36 | 17.98 | 18.04 | 377024.0 |
| Oct 14, 2024 | 18.57 | 18.70 | 18.22 | 18.37 | 273388.0 |
| Oct 11, 2024 | 18.51 | 18.68 | 18.22 | 18.65 | 297342.0 |
| Oct 10, 2024 | 18.41 | 18.71 | 18.12 | 18.62 | 306370.0 |
| Oct 09, 2024 | 18.58 | 18.93 | 18.50 | 18.74 | 361647.0 |
| Oct 08, 2024 | 17.55 | 18.78 | 17.35 | 18.63 | 492451.0 |
| Oct 07, 2024 | 16.76 | 17.64 | 16.72 | 17.60 | 215988.0 |
| Oct 04, 2024 | 17.35 | 17.35 | 16.86 | 16.90 | 205789.0 |
| Oct 03, 2024 | 17.12 | 17.26 | 16.96 | 17.01 | 190394.0 |
| Oct 02, 2024 | 17.10 | 17.31 | 16.91 | 17.31 | 448003.0 |
| Oct 01, 2024 | 17.55 | 17.55 | 16.96 | 17.11 | 199866.0 |
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
17.31
Average
18.64
Median
Price Benchmarks
| Tennant Co | 83.80 |
| Xylem Inc | 120.84 |
| Conair Corp | 0.50 |
| Mueller Water Products Inc | 22.05 |
| Watts Water Technologies Inc | 195.66 |
Price Related Metrics
| PE Ratio | 54.47 |
| PS Ratio | 7.899 |
| PEG Ratio | 2.101 |
| Price to Book Value | 4.584 |
| Price to Free Cash Flow | 46.86 |
| Earnings Yield | 1.84% |
| Market Cap | 1.072B |
| PEGY Ratio | 2.101 |
| Operating PE Ratio | 72.47 |
| Normalized PE Ratio | 54.47 |