ERII Energy Recovery, Inc.
Stock · NasdaqGS · United States · Industrials · US29270J1007
NowoTrade is an independent information site. It is not affiliated with, endorsed by or sponsored by Energy Recovery, Inc., and has no access to any account you may have with it. The name and the logo belong to their owners.
Price history
Daily prices in USD.
Updated 06 Nov 2026 14:03. Information, not advice.
Prices by day, week and month
| Period | Opening price | High | Low | Closing price | Change | Volume | Dividend |
|---|---|---|---|---|---|---|---|
| 23 Jan 2024 | 16.72 | 17.17 | 16.55 | 16.98 | +2.10% | 1,004,900 | |
| 22 Jan 2024 | 16.69 | 16.92 | 16.47 | 16.63 | +0.48% | 688,300 | |
| 19 Jan 2024 | 16.68 | 16.71 | 16.09 | 16.55 | -0.54% | 880,200 | |
| 18 Jan 2024 | 17.27 | 17.39 | 16.53 | 16.64 | -2.92% | 439,100 | |
| 17 Jan 2024 | 17.11 | 17.55 | 16.95 | 17.14 | -2.61% | 513,200 | |
| 16 Jan 2024 | 17.70 | 17.84 | 17.30 | 17.60 | -1.73% | 543,300 | |
| 12 Jan 2024 | 17.41 | 17.93 | 17.31 | 17.91 | +4.86% | 412,200 | |
| 11 Jan 2024 | 17.10 | 17.12 | 16.51 | 17.08 | -0.06% | 1,002,000 | |
| 10 Jan 2024 | 17.58 | 17.58 | 16.82 | 17.09 | -2.79% | 443,100 | |
| 09 Jan 2024 | 17.86 | 17.86 | 17.40 | 17.58 | -3.25% | 360,000 | |
| 08 Jan 2024 | 17.77 | 18.17 | 17.74 | 18.17 | +1.79% | 293,400 | |
| 05 Jan 2024 | 17.95 | 18.00 | 17.53 | 17.85 | -1.82% | 392,800 | |
| 04 Jan 2024 | 18.39 | 18.39 | 17.96 | 18.18 | -0.71% | 308,600 | |
| 03 Jan 2024 | 18.61 | 18.77 | 18.18 | 18.31 | -3.02% | 312,800 | |
| 02 Jan 2024 | 18.50 | 19.19 | 18.44 | 18.88 | +0.21% | 401,200 | |
| 29 Dec 2023 | 18.93 | 19.12 | 18.81 | 18.84 | -0.48% | 278,000 | |
| 28 Dec 2023 | 18.92 | 19.15 | 18.77 | 18.93 | -0.47% | 271,600 | |
| 27 Dec 2023 | 19.15 | 19.15 | 18.78 | 19.02 | -0.21% | 216,300 | |
| 26 Dec 2023 | 18.74 | 19.17 | 18.74 | 19.06 | +2.14% | 136,900 | |
| 22 Dec 2023 | 18.69 | 19.01 | 18.50 | 18.66 | +0.38% | 196,000 | |
| 21 Dec 2023 | 18.77 | 19.03 | 18.45 | 18.59 | +1.31% | 182,200 | |
| 20 Dec 2023 | 18.56 | 19.15 | 18.21 | 18.35 | -1.66% | 231,500 | |
| 19 Dec 2023 | 18.43 | 18.76 | 18.36 | 18.66 | +1.86% | 323,700 | |
| 18 Dec 2023 | 18.63 | 18.63 | 18.25 | 18.32 | -1.35% | 323,100 | |
| 15 Dec 2023 | 19.57 | 19.66 | 18.52 | 18.57 | -3.78% | 718,500 |
Prices in USD, adjusted for splits but not for dividends. Weeks run Monday to Friday and months follow the calendar; the change compares each close with the previous period's. Dividends are those whose ex-dividend date falls in the period, per share. Information, not advice.
Key data
- Previous close
- 7.17 USD
- Market cap
- 366.0M
- Exchange
- NasdaqGS
- Country
- United States
- Sector
- Industrials
- Industry
- Pollution & Treatment Controls
- Currency
- USD
Dividends
No dividends on record.
Why this score
- Business growth 2.0 / 25
- Quality 16.7 / 25
- Financial strength 20.0 / 20
- Valuation 12.1 / 15
- Analysts 9.7 / 10
- Revenue growth of 2.4% a year
- Earnings per share growth of 0.0% a year
- ROE of 9%
- Net debt is -3.6× EBITDA
- Free cash flow yield of 9.9%
- P/E 27.6 against 26.4 for its sector
- Analysts' target is +19% from the price
Warnings take points off and some cap the score. In your account the score also considers how the share fits your portfolio.
Follow ERII and get alerts
Create a free account to add it to your watchlist, set a price alert, see how it fits your portfolio and track your dividends.