Energy Recovery, Inc. - Price History
Monthly price history for ERII (Energy Recovery, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $13.64 | $13.64 |
| April 2024 | $14.90 | $14.90 |
| March 2024 | $15.79 | $15.79 |
| February 2024 | $15.63 | $15.63 |
| January 2024 | $15.51 | $15.51 |
| December 2023 | $18.84 | $18.84 |
| November 2023 | $19.06 | $19.06 |
| October 2023 | $15.20 | $15.20 |
| September 2023 | $21.21 | $21.21 |
| August 2023 | $27.18 | $27.18 |
| July 2023 | $30.48 | $30.48 |
| June 2023 | $27.95 | $27.95 |
| May 2023 | $23.81 | $23.81 |
| April 2023 | $22.53 | $22.53 |
| March 2023 | $23.05 | $23.05 |
| February 2023 | $22.07 | $22.07 |
| January 2023 | $22.13 | $22.13 |
| December 2022 | $20.49 | $20.49 |
| November 2022 | $23.18 | $23.18 |
| October 2022 | $25.73 | $25.73 |
| September 2022 | $21.74 | $21.74 |
| August 2022 | $22.94 | $22.94 |
| July 2022 | $22.23 | $22.23 |
| June 2022 | $19.42 | $19.42 |
| May 2022 | $20.21 | $20.21 |
| April 2022 | $18.52 | $18.52 |
| March 2022 | $20.14 | $20.14 |
| February 2022 | $19 | $19 |
| January 2022 | $19.58 | $19.58 |
| December 2021 | $21.49 | $21.49 |
| November 2021 | $21.25 | $21.25 |
| October 2021 | $20.32 | $20.32 |
| September 2021 | $19.03 | $19.03 |
| August 2021 | $20.43 | $20.43 |
| July 2021 | $21.15 | $21.15 |
| June 2021 | $22.78 | $22.78 |
| May 2021 | $19.01 | $19.01 |
| April 2021 | $21.20 | $21.20 |
| March 2021 | $18.34 | $18.34 |
| February 2021 | $17.60 | $17.60 |
| January 2021 | $13.84 | $13.84 |
| December 2020 | $13.64 | $13.64 |
| November 2020 | $10.67 | $10.67 |
| October 2020 | $9.69 | $9.69 |
| September 2020 | $8.20 | $8.20 |
| August 2020 | $8.51 | $8.51 |
| July 2020 | $7.59 | $7.59 |
| June 2020 | $7.60 | $7.60 |
| May 2020 | $7.68 | $7.68 |
| April 2020 | $8.14 | $8.14 |
| March 2020 | $7.44 | $7.44 |
| February 2020 | $9.84 | $9.84 |
| January 2020 | $10.21 | $10.21 |
| December 2019 | $9.79 | $9.79 |
| November 2019 | $8.71 | $8.71 |
| October 2019 | $9.31 | $9.31 |
| September 2019 | $9.26 | $9.26 |
| August 2019 | $9.67 | $9.67 |
| July 2019 | $10.98 | $10.98 |
| June 2019 | $10.42 | $10.42 |
| May 2019 | $9.45 | $9.45 |
| April 2019 | $9.73 | $9.73 |
| March 2019 | $8.73 | $8.73 |
| February 2019 | $8.02 | $8.02 |
| January 2019 | $7.60 | $7.60 |
| December 2018 | $6.73 | $6.73 |
| November 2018 | $8.17 | $8.17 |
| October 2018 | $7.50 | $7.50 |
| September 2018 | $8.95 | $8.95 |
| August 2018 | $9.69 | $9.69 |
| July 2018 | $8.09 | $8.09 |
| June 2018 | $8.08 | $8.08 |
| May 2018 | $8.31 | $8.31 |
| April 2018 | $8.49 | $8.49 |
| March 2018 | $8.22 | $8.22 |
| February 2018 | $6.86 | $6.86 |
| January 2018 | $7.73 | $7.73 |
| December 2017 | $8.75 | $8.75 |
| November 2017 | $11.23 | $11.23 |
| October 2017 | $7.71 | $7.71 |
| September 2017 | $7.90 | $7.90 |
| August 2017 | $6.50 | $6.50 |
| July 2017 | $7.60 | $7.60 |
| June 2017 | $8.29 | $8.29 |
| May 2017 | $7.59 | $7.59 |
| April 2017 | $8.44 | $8.44 |
| March 2017 | $8.32 | $8.32 |
| February 2017 | $8.41 | $8.41 |
| January 2017 | $10.24 | $10.24 |
| December 2016 | $10.35 | $10.35 |
| November 2016 | $10.89 | $10.89 |
| October 2016 | $12.21 | $12.21 |
| September 2016 | $15.98 | $15.98 |
| August 2016 | $12.08 | $12.08 |
| July 2016 | $10.70 | $10.70 |
| June 2016 | $8.89 | $8.89 |
| May 2016 | $10.75 | $10.75 |
| April 2016 | $12.16 | $12.16 |
| March 2016 | $10.34 | $10.34 |
| February 2016 | $7.26 | $7.26 |
| January 2016 | $6.20 | $6.20 |
| December 2015 | $7.07 | $7.07 |
| November 2015 | $7.34 | $7.34 |
| October 2015 | $7.17 | $7.17 |
| September 2015 | $2.14 | $2.14 |
| August 2015 | $2.67 | $2.67 |
| July 2015 | $2.63 | $2.63 |
| June 2015 | $2.74 | $2.74 |
| May 2015 | $2.66 | $2.66 |
| April 2015 | $2.97 | $2.97 |
| March 2015 | $2.59 | $2.59 |
| February 2015 | $3.39 | $3.39 |
| January 2015 | $3.30 | $3.30 |
| December 2014 | $5.27 | $5.27 |
| November 2014 | $4.75 | $4.75 |
| October 2014 | $4.58 | $4.58 |
| September 2014 | $3.54 | $3.54 |
| August 2014 | $4.74 | $4.74 |
| July 2014 | $4.48 | $4.48 |
| June 2014 | $4.92 | $4.92 |
| May 2014 | $5.18 | $5.18 |
| April 2014 | $5.11 | $5.11 |
| March 2014 | $5.32 | $5.32 |
| February 2014 | $4.48 | $4.48 |
| January 2014 | $4.28 | $4.28 |
| December 2013 | $5.55 | $5.55 |
| November 2013 | $4.95 | $4.95 |
| October 2013 | $5.85 | $5.85 |
| September 2013 | $7.24 | $7.24 |
| August 2013 | $5.11 | $5.11 |
| July 2013 | $4.37 | $4.37 |
| June 2013 | $4.13 | $4.13 |
| May 2013 | $4.13 | $4.13 |
| April 2013 | $3.66 | $3.66 |
| March 2013 | $3.70 | $3.70 |
| February 2013 | $4.92 | $4.92 |
| January 2013 | $3.73 | $3.73 |
| December 2012 | $3.40 | $3.40 |
| November 2012 | $3.12 | $3.12 |
| October 2012 | $2.97 | $2.97 |
| September 2012 | $2.95 | $2.95 |
| August 2012 | $2.52 | $2.52 |
| July 2012 | $2.25 | $2.25 |
| June 2012 | $2.40 | $2.40 |
| May 2012 | $2.24 | $2.24 |
| April 2012 | $2.10 | $2.10 |
| March 2012 | $2.30 | $2.30 |
| February 2012 | $2.15 | $2.15 |
| January 2012 | $2.48 | $2.48 |
| December 2011 | $2.58 | $2.58 |
| November 2011 | $2.88 | $2.88 |
| October 2011 | $3.07 | $3.07 |
| September 2011 | $3 | $3 |
| August 2011 | $2.56 | $2.56 |
| July 2011 | $3.07 | $3.07 |
| June 2011 | $3.27 | $3.27 |
| May 2011 | $2.76 | $2.76 |
| April 2011 | $3.09 | $3.09 |
| March 2011 | $3.18 | $3.18 |
| February 2011 | $3.39 | $3.39 |
| January 2011 | $3.42 | $3.42 |
| December 2010 | $3.66 | $3.66 |
| November 2010 | $3.33 | $3.33 |
| October 2010 | $3.56 | $3.56 |
| September 2010 | $3.59 | $3.59 |
| August 2010 | $3.18 | $3.18 |
| July 2010 | $4.10 | $4.10 |
| June 2010 | $4 | $4 |
| May 2010 | $3.58 | $3.58 |
| April 2010 | $6.03 | $6.03 |
| March 2010 | $6.30 | $6.30 |
| February 2010 | $6.41 | $6.41 |
| January 2010 | $6.11 | $6.11 |
| December 2009 | $6.88 | $6.88 |
| November 2009 | $5.59 | $5.59 |
| October 2009 | $5.58 | $5.58 |
| September 2009 | $5.84 | $5.84 |
| August 2009 | $5.25 | $5.25 |
| July 2009 | $6.99 | $6.99 |
| June 2009 | $7.08 | $7.08 |
| May 2009 | $7.98 | $7.98 |
| April 2009 | $7.88 | $7.88 |
| March 2009 | $7.60 | $7.60 |
| February 2009 | $6.31 | $6.31 |
| January 2009 | $6.25 | $6.25 |
| December 2008 | $7.58 | $7.58 |
| November 2008 | $7.01 | $7.01 |
| October 2008 | $5.80 | $5.80 |
| September 2008 | $9.59 | $9.59 |
| August 2008 | $9.01 | $9.01 |
| July 2008 | $11.05 | $11.05 |
ERII
Price: $13.64
52 week price:
Earnings Per Share: 0.37 USD
P/E Ratio: 58.74
Exchange: NMS
Sector: Industrials
Industry: Pollution & Treatment Controls
Volume: 42325
Ebitda: 2.7 millionMarket Capitalization: 782.0 million