Energy Recovery Inc (ERII)
18.27
+0.67 +3.81%
NASDAQ
Mar 1, 20:00
USD
Energy Recovery Price:
18.27 for March 1, 2021View 4,000+ financial data types
Browse...
View Full Chart
Price Chart
Export Data
Save Image
Print Image
For advanced charting, view our full-featured
Fundamental Chart
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).
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
Avis Budget among industrial gainers; ExOne and Astrotech among the losers
SA Breaking News 02/23 13:05 ET
SA Breaking News 02/23 13:05 ET
--Analyst Actions: Raymond James Adjusts Energy Recovery's Price Target to $16 from $11, Keeps Outperform Rating
MT Newswires 01/08 11:51 ET
MT Newswires 01/08 11:51 ET
--Analyst Actions: Evercore ISI Upgrades Energy Recovery to Outperform from In-Line, PT to $16 From $12
MT Newswires 01/04 09:07 ET
MT Newswires 01/04 09:07 ET
Energy Recovery Wins Retrofit Contract From IDE Technologies for Desalination Plant in Chile
MT Newswires 11/16 11:51 ET
MT Newswires 11/16 11:51 ET
Energy Recovery up 7% after beating Q3 estimates; expects FY20 water revenue growth 25%
SA Breaking News 10/30 10:57 ET
SA Breaking News 10/30 10:57 ET
-- Earnings Flash (ERII) ENERGY RECOVERY Reports Q3 Revenue $27.4M, vs. Street Est of $25.1M
MT Newswires 10/29 16:03 ET
MT Newswires 10/29 16:03 ET
Energy Recovery to Host Third Quarter 2020 Financial Results Conference Call on October 29, 2020
Accesswire 09/28 09:00 ET
Accesswire 09/28 09:00 ET
Advertisement