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.
IPO Date
2nd of June 2008
200 Day MA
15.7299
50 Day MA
15.0184
Beta
1.21
 
Credit Downgrade
 
Yuan Drop
 
Covid
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.

Sharpe Ratio = 0.0661

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskERIIHigh RiskHuge 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 PriceMarch 19, 202516.66
Lowest PriceJanuary 13, 202514.06

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

When benchmark price declines in a down market, there may be an uptick in Energy Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Energy Recovery intraday prices and daily technical indicators to check the level of noise trading in Energy Stock and then apply it to test your longer-term investment strategies against Energy.

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.
OpenHighLowCloseVolume
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 ReportedProjected for Next Year
Common Stock Shares Outstanding57.8 M55.4 M
Net Income Applicable To Common Shares27.7 M29 M

Energy Recovery Quarterly Net Working Capital

150.23 Million

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.
A focus of Energy Recovery technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Energy Recovery trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Positions Ratings Now

   

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
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.

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