Energy Recovery Stock Price History
ERII Stock | USD 16.66 0.50 3.09% |
Below is the normalized historical share price chart for Energy Recovery extending back to July 02, 2008. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Energy Recovery stands at 16.66, as last reported on the 19th of March, with the highest price reaching 16.69 and the lowest price hitting 15.94 during the day.
If you're considering investing in Energy Stock, it is important to understand the factors that can impact its price. Energy Recovery is very steady at the moment. Energy Recovery secures Sharpe Ratio (or Efficiency) of 0.0661, which denotes the company had a 0.0661 % return per unit of risk over the last 3 months. We have found twenty-three technical indicators for Energy Recovery, which you can use to evaluate the volatility of the firm. Please confirm Energy Recovery's Variance of 4.23, standard deviation of 2.06, and Mean Deviation of 1.59 to check if the risk estimate we provide is consistent with the expected return of 0.12%.
As of now, Energy Recovery's Other Stockholder Equity is increasing as compared to previous years. The Energy Recovery's current Capital Stock is estimated to increase to about 69.3 K, while Total Stockholder Equity is projected to decrease to under 112.4 M. . The Energy Recovery's current Price Earnings To Growth Ratio is estimated to increase to 7.28, while Price To Sales Ratio is projected to decrease to 5.54. Energy Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 2nd of June 2008 | 200 Day MA 15.7299 | 50 Day MA 15.0184 | Beta 1.21 |
Energy |
Sharpe Ratio = 0.0661
Best Portfolio | Best Equity | |||
Good Returns | ||||
Average Returns | ||||
Small Returns | ||||
Cash | Small Risk | ERII | High Risk | Huge Risk |
Negative Returns |
Estimated Market Risk
1.87 actual daily | 16 84% of assets are more volatile |
Expected Return
0.12 actual daily | 2 98% of assets have higher returns |
Risk-Adjusted Return
0.07 actual daily | 5 95% of assets perform better |
Based on monthly moving average Energy Recovery is performing at about 5% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Energy Recovery by adding it to a well-diversified portfolio.
Price Book 4.1345 | Enterprise Value Ebitda 28.6078 | Price Sales 6.1269 | Shares Float 53.6 M | Wall Street Target Price 19.6667 |
Energy Recovery Stock Price History Chart
There are several ways to analyze Energy Stock price data. The simplest method is using a basic Energy candlestick price chart, which shows Energy Recovery price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest Price | March 19, 2025 | 16.66 |
Lowest Price | January 13, 2025 | 14.06 |
Energy Recovery March 19, 2025 Stock Price Synopsis
Various analyses of Energy Recovery's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Energy Stock. It can be used to describe the percentage change in the price of Energy Recovery from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Energy Stock.Energy Recovery Accumulation Distribution | 19,878 | |
Energy Recovery Price Rate Of Daily Change | 1.03 | |
Energy Recovery Price Action Indicator | 0.59 | |
Energy Recovery Price Daily Balance Of Power | 0.67 |
Energy Recovery March 19, 2025 Stock Price Analysis
Energy Stock Price History Data
The price series of Energy Recovery for the period between Thu, Dec 19, 2024 and Wed, Mar 19, 2025 has a statistical range of 3.31 with a coefficient of variation of 4.9. Under current investment horizon, the daily prices are spread out with arithmetic mean of 15.14. The median price for the last 90 days is 14.9. The company completed dividends distribution on 2010-10-29.Open | High | Low | Close | Volume | ||
03/19/2025 | 16.16 | 16.69 | 15.94 | 16.66 | 442,348 | |
03/18/2025 | 15.75 | 16.32 | 15.61 | 16.16 | 581,429 | |
03/17/2025 | 16.36 | 16.47 | 15.73 | 15.80 | 487,716 | |
03/14/2025 | 16.12 | 16.58 | 15.87 | 16.38 | 557,183 | |
03/13/2025 | 16.13 | 16.38 | 15.94 | 15.99 | 327,345 | |
03/12/2025 | 16.63 | 16.68 | 16.24 | 16.24 | 637,980 | |
03/11/2025 | 16.23 | 16.79 | 16.14 | 16.54 | 617,974 | |
03/10/2025 | 16.11 | 16.55 | 16.11 | 16.22 | 433,797 | |
03/07/2025 | 15.69 | 16.37 | 15.59 | 16.37 | 335,783 | |
03/06/2025 | 15.39 | 15.74 | 15.39 | 15.67 | 390,626 | |
03/05/2025 | 15.24 | 15.73 | 15.24 | 15.61 | 396,020 | |
03/04/2025 | 14.90 | 15.50 | 14.61 | 15.22 | 439,237 | |
03/03/2025 | 14.96 | 15.70 | 14.90 | 15.12 | 492,856 | |
02/28/2025 | 14.89 | 15.05 | 14.63 | 14.96 | 628,270 | |
02/27/2025 | 14.80 | 16.03 | 14.76 | 15.05 | 521,898 | |
02/26/2025 | 14.67 | 14.95 | 14.62 | 14.68 | 271,362 | |
02/25/2025 | 14.86 | 14.98 | 14.62 | 14.68 | 306,340 | |
02/24/2025 | 14.72 | 14.90 | 14.58 | 14.78 | 271,539 | |
02/21/2025 | 15.60 | 15.60 | 14.59 | 14.65 | 281,381 | |
02/20/2025 | 15.54 | 15.57 | 15.31 | 15.48 | 254,309 | |
02/19/2025 | 15.44 | 15.74 | 15.27 | 15.63 | 168,713 | |
02/18/2025 | 15.53 | 15.76 | 15.28 | 15.55 | 359,718 | |
02/14/2025 | 15.20 | 15.47 | 15.16 | 15.29 | 346,642 | |
02/13/2025 | 14.98 | 15.12 | 14.79 | 15.10 | 205,779 | |
02/12/2025 | 14.61 | 14.93 | 14.45 | 14.90 | 256,099 | |
02/11/2025 | 14.51 | 14.86 | 14.51 | 14.86 | 155,392 | |
02/10/2025 | 14.67 | 14.75 | 14.60 | 14.72 | 150,895 | |
02/07/2025 | 14.69 | 14.76 | 14.45 | 14.53 | 150,204 | |
02/06/2025 | 14.80 | 14.87 | 14.57 | 14.70 | 170,326 | |
02/05/2025 | 14.63 | 14.78 | 14.45 | 14.69 | 190,655 | |
02/04/2025 | 14.16 | 14.60 | 14.16 | 14.58 | 215,832 | |
02/03/2025 | 14.23 | 14.34 | 13.94 | 14.14 | 380,540 | |
01/31/2025 | 14.54 | 14.66 | 14.20 | 14.34 | 330,991 | |
01/30/2025 | 14.56 | 14.71 | 14.41 | 14.56 | 249,149 | |
01/29/2025 | 14.32 | 14.46 | 14.27 | 14.42 | 354,968 | |
01/28/2025 | 14.31 | 14.39 | 14.07 | 14.33 | 217,145 | |
01/27/2025 | 14.34 | 14.45 | 14.10 | 14.26 | 353,606 | |
01/24/2025 | 14.56 | 14.73 | 14.31 | 14.40 | 228,635 | |
01/23/2025 | 14.62 | 14.77 | 14.53 | 14.61 | 208,513 | |
01/22/2025 | 15.05 | 15.22 | 14.70 | 14.73 | 322,446 | |
01/21/2025 | 14.87 | 15.17 | 14.78 | 15.11 | 226,927 | |
01/17/2025 | 14.54 | 14.84 | 14.43 | 14.77 | 366,601 | |
01/16/2025 | 14.43 | 14.63 | 14.26 | 14.35 | 251,585 | |
01/15/2025 | 14.48 | 14.64 | 14.26 | 14.37 | 240,112 | |
01/14/2025 | 14.25 | 14.36 | 13.94 | 14.10 | 216,919 | |
01/13/2025 | 13.99 | 14.09 | 13.80 | 14.06 | 297,318 | |
01/10/2025 | 14.47 | 14.53 | 13.99 | 14.14 | 292,092 | |
01/08/2025 | 14.78 | 14.86 | 14.40 | 14.79 | 304,010 | |
01/07/2025 | 15.30 | 15.38 | 14.82 | 14.89 | 261,717 | |
01/06/2025 | 15.19 | 15.45 | 15.12 | 15.34 | 248,439 | |
01/03/2025 | 15.02 | 15.18 | 14.94 | 15.06 | 211,228 | |
01/02/2025 | 14.91 | 15.29 | 14.66 | 14.89 | 299,319 | |
12/31/2024 | 14.83 | 14.90 | 14.58 | 14.70 | 307,344 | |
12/30/2024 | 14.75 | 14.80 | 14.50 | 14.72 | 252,574 | |
12/27/2024 | 15.10 | 15.25 | 14.75 | 14.86 | 226,558 | |
12/26/2024 | 14.69 | 15.27 | 14.61 | 15.18 | 488,085 | |
12/24/2024 | 14.80 | 14.92 | 14.67 | 14.74 | 217,952 | |
12/23/2024 | 15.15 | 15.37 | 14.79 | 14.83 | 387,749 | |
12/20/2024 | 14.93 | 15.59 | 14.92 | 15.14 | 1,109,669 | |
12/19/2024 | 15.43 | 15.91 | 15.07 | 15.16 | 342,857 | |
12/18/2024 | 16.21 | 16.39 | 15.32 | 15.38 | 302,958 |
About Energy Recovery Stock history
Energy Recovery investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Energy is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Energy Recovery will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Energy Recovery stock prices may prove useful in developing a viable investing in Energy Recovery
Last Reported | Projected for Next Year | ||
Common Stock Shares Outstanding | 57.8 M | 55.4 M | |
Net Income Applicable To Common Shares | 27.7 M | 29 M |
Energy Recovery Quarterly Net Working Capital |
|
Energy Recovery Stock Technical Analysis
Energy Recovery technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Positions Ratings Now
Positions RatingsDetermine portfolio positions ratings based on digital equity recommendations. Macroaxis instant position ratings are based on combination of fundamental analysis and risk-adjusted market performance |
All Next | Launch Module |
Energy Recovery Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Energy Recovery's price direction in advance. Along with the technical and fundamental analysis of Energy Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Energy to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Risk Adjusted Performance | (0.01) | |||
Jensen Alpha | 0.0143 | |||
Total Risk Alpha | 0.1787 | |||
Treynor Ratio | (0.07) |
Cycle Indicators | ||
Math Operators | ||
Math Transform | ||
Momentum Indicators | ||
Overlap Studies | ||
Pattern Recognition | ||
Price Transform | ||
Statistic Functions | ||
Volatility Indicators | ||
Volume Indicators |
Complementary Tools for Energy Stock analysis
When running Energy Recovery's price analysis, check to measure Energy Recovery's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Energy Recovery is operating at the current time. Most of Energy Recovery's value examination focuses on studying past and present price action to predict the probability of Energy Recovery's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Energy Recovery's price. Additionally, you may evaluate how the addition of Energy Recovery to your portfolios can decrease your overall portfolio volatility.
Efficient Frontier Plot and analyze your portfolio and positions against risk-return landscape of the market. | |
Companies Directory Evaluate performance of over 100,000 Stocks, Funds, and ETFs against different fundamentals | |
Premium Stories Follow Macroaxis premium stories from verified contributors across different equity types, categories and coverage scope | |
Odds Of Bankruptcy Get analysis of equity chance of financial distress in the next 2 years | |
Share Portfolio Track or share privately all of your investments from the convenience of any device | |
Earnings Calls Check upcoming earnings announcements updated hourly across public exchanges | |
Top Crypto Exchanges Search and analyze digital assets across top global cryptocurrency exchanges | |
Positions Ratings Determine portfolio positions ratings based on digital equity recommendations. Macroaxis instant position ratings are based on combination of fundamental analysis and risk-adjusted market performance |