Is Energy Recovery, Inc. (ERII) a Buy, Sell, or Hold?
NASDAQ : ERII
Energy Recovery, Inc. — Stock Chart
$7.98 USD
-$0.7 (-8.06%)
- Volume
- 643.69K
- Average Volume
- 1.03M
- Market Capitalization
- $411.33M
- P/E Ratio
- 27.24
- Dividend Yield
- 0.00%
- Price Target
- $12.00
- Year High
- $18.32
- Year Low
- $7.83
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $8.05
ERII Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-08-10 | $8.70 | $7.93 | -8.91% | 554.67K |
| 2026-08-07 | $8.86 | $8.68 | -2.03% | 976.3K |
| 2026-08-06 | $8.36 | $8.73 | 4.43% | 1.33M |
| 2026-08-05 | $9.11 | $8.86 | -2.74% | 914.84K |
| 2026-08-04 | $9.03 | $9.12 | 1.00% | 951.17K |
| 2026-08-03 | $8.79 | $8.91 | 1.37% | 1.28M |
| 2026-07-31 | $8.50 | $8.65 | 1.76% | 1.45M |
| 2026-07-30 | $8.28 | $8.43 | 1.81% | 847.45K |
| 2026-07-29 | $8.30 | $8.14 | -1.93% | 1.51M |
| 2026-07-28 | $8.56 | $8.40 | -1.87% | 688.16K |
| 2026-07-27 | $8.45 | $8.52 | 0.83% | 767.4K |
| 2026-07-24 | $8.46 | $8.42 | -0.47% | 514.14K |
| 2026-07-23 | $8.43 | $8.41 | -0.24% | 546.53K |
| 2026-07-22 | $8.62 | $8.54 | -0.93% | 608.12K |
| 2026-07-21 | $8.52 | $8.62 | 1.17% | 596.44K |
| 2026-07-20 | $8.65 | $8.48 | -1.97% | 558.5K |
| 2026-07-17 | $8.68 | $8.62 | -0.69% | 741.3K |
| 2026-07-16 | $8.56 | $8.70 | 1.64% | 596.12K |
| 2026-07-15 | $8.68 | $8.62 | -0.69% | 703.24K |
| 2026-07-14 | $8.68 | $8.66 | -0.23% | 570.74K |
| 2026-07-13 | $8.73 | $8.66 | -0.80% | 893.48K |
| 2026-07-10 | $8.91 | $8.73 | -2.02% | 676.7K |
| 2026-07-09 | $8.60 | $8.93 | 3.84% | 1.04M |
| 2026-07-08 | $8.61 | $8.62 | 0.12% | 660K |
| 2026-07-07 | $8.90 | $8.80 | -1.12% | 537.91K |
| 2026-07-06 | $8.87 | $9.00 | 1.47% | 415.7K |
| 2026-07-02 | $8.94 | $8.84 | -1.12% | 647.69K |
| 2026-07-01 | $8.98 | $8.90 | -0.89% | 669.34K |
| 2026-06-30 | $8.89 | $9.02 | 1.46% | 919K |
| 2026-06-29 | $8.96 | $8.81 | -1.67% | 875.52K |
| 2026-06-26 | $8.70 | $8.82 | 1.38% | 1.59M |
| 2026-06-25 | $8.89 | $8.79 | -1.12% | 710.1K |
| 2026-06-24 | $8.93 | $8.77 | -1.79% | 925.14K |
| 2026-06-23 | $8.60 | $8.86 | 3.02% | 621.38K |
| 2026-06-22 | $9.42 | $8.90 | -5.52% | 1.37M |
| 2026-06-18 | $9.54 | $9.42 | -1.26% | 3.56M |
| 2026-06-17 | $8.60 | $8.99 | 4.53% | 2.48M |
| 2026-06-16 | $8.76 | $8.58 | -2.05% | 1.54M |
| 2026-06-15 | $8.52 | $8.76 | 2.82% | 2.07M |
| 2026-06-12 | $8.19 | $8.33 | 1.71% | 720.1K |
| 2026-06-11 | $7.97 | $8.19 | 2.76% | 839.57K |
| 2026-06-10 | $8.09 | $7.92 | -2.10% | 523.22K |
| 2026-06-09 | $8.07 | $8.12 | 0.62% | 689.81K |
| 2026-06-08 | $8.03 | $7.97 | -0.75% | 669.48K |
| 2026-06-05 | $8.29 | $8.01 | -3.38% | 584.6K |
| 2026-06-04 | $8.15 | $8.29 | 1.72% | 753.66K |
| 2026-06-03 | $8.13 | $8.04 | -1.11% | 1.1M |
| 2026-06-02 | $8.06 | $8.18 | 1.49% | 725.34K |
| 2026-06-01 | $8.12 | $8.00 | -1.48% | 984.95K |
| 2026-05-29 | $8.43 | $8.17 | -3.08% | 892.12K |
| 2026-05-28 | $8.59 | $8.63 | 0.47% | 557.47K |
| 2026-05-27 | $8.81 | $8.68 | -1.48% | 493.42K |
| 2026-05-26 | $8.92 | $8.77 | -1.68% | 806.92K |
| 2026-05-22 | $8.67 | $8.85 | 2.08% | 825.76K |
| 2026-05-21 | $8.55 | $8.62 | 0.82% | 648.3K |
| 2026-05-20 | $8.48 | $8.65 | 2.00% | 916.8K |
| 2026-05-19 | $9.00 | $8.46 | -6.00% | 933.5K |
| 2026-05-18 | $8.63 | $9.06 | 4.98% | 1.34M |
| 2026-05-15 | $8.45 | $8.41 | -0.47% | 1.25M |
| 2026-05-14 | $8.40 | $8.62 | 2.62% | 4.78M |
| 2026-05-13 | $8.73 | $8.31 | -4.81% | 3.48M |
| 2026-05-12 | $8.70 | $8.73 | 0.34% | 1.39M |
| 2026-05-11 | $9.21 | $8.70 | -5.54% | 1.59M |
| 2026-05-08 | $9.67 | $9.13 | -5.58% | 1.55M |
| 2026-05-07 | $11.13 | $9.43 | -15.27% | 3.62M |
| 2026-05-06 | $11.51 | $11.61 | 0.87% | 726.94K |
| 2026-05-05 | $11.11 | $11.31 | 1.80% | 586.26K |
| 2026-05-04 | $11.02 | $11.00 | -0.18% | 596.69K |
| 2026-05-01 | $11.11 | $11.04 | -0.63% | 858.7K |
| 2026-04-30 | $10.84 | $11.07 | 2.12% | 1.19M |
| 2026-04-29 | $11.07 | $10.70 | -3.34% | 642K |
| 2026-04-28 | $11.00 | $11.09 | 0.82% | 720.24K |
| 2026-04-27 | $11.30 | $11.05 | -2.21% | 850.2K |
| 2026-04-24 | $11.00 | $11.28 | 2.55% | 1.68M |
| 2026-04-23 | $10.90 | $11.01 | 1.01% | 830.5K |
| 2026-04-22 | $10.46 | $10.81 | 3.35% | 1.3M |
| 2026-04-21 | $10.74 | $10.37 | -3.45% | 710.75K |
| 2026-04-20 | $10.50 | $10.46 | -0.38% | 748.7K |
| 2026-04-17 | $10.66 | $10.58 | -0.75% | 1.74M |
| 2026-04-16 | $10.62 | $10.45 | -1.60% | 785.3K |
| 2026-04-15 | $10.48 | $10.62 | 1.34% | 929.42K |
| 2026-04-14 | $11.41 | $11.29 | -1.05% | 550.42K |
| 2026-04-13 | $11.09 | $11.41 | 2.89% | 820.89K |
| 2026-04-10 | $11.00 | $11.11 | 1.00% | 381.13K |
| 2026-04-09 | $10.72 | $11.06 | 3.17% | 855.98K |
| 2026-04-08 | $10.81 | $10.72 | -0.83% | 714.3K |
| 2026-04-07 | $10.28 | $10.33 | 0.49% | 486.12K |
| 2026-04-06 | $10.34 | $10.42 | 0.77% | 514.95K |
| 2026-04-02 | $10.02 | $10.20 | 1.80% | 1.1M |
| 2026-04-01 | $10.30 | $10.22 | -0.78% | 695.21K |