NASDAQ, ERII End of Day and Historical Stock Data [Energy Recovery Inc]

ERII

Energy Recovery Inc

05/23/2025

LAST: 12.56	CHANGE: 0.11	OPEN: 12.25	HIGH: 12.67	ASK: 7.75	VOLUME: 423,200
LAST: 12.56	CHANGE(%): 0.88	PREV: 12.45	LOW: 12.23	BID: 28.61	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05/23/25	12.25	12.67	12.23	12.56	423,200
05/22/25	12.58	12.80	12.44	12.45	541,500
05/21/25	12.71	12.97	12.57	12.64	524,200
05/20/25	13.50	13.50	12.70	12.91	533,900
05/19/25	12.92	13.11	12.81	13.08	443,300
05/16/25	12.57	13.25	12.53	13.16	676,600
05/15/25	12.24	12.52	12.21	12.28	685,300
05/14/25	12.32	12.48	12.13	12.31	674,400
05/13/25	12.37	12.56	12.15	12.26	657,400
05/12/25	11.88	12.43	11.88	12.24	994,100

COMPANY PROFILE

NASDAQ, ERII - Energy Recovery Inc

Energy Recovery, Inc. develops, manufactures and sells high-efficiency energy recovery devices and pumps primarily for use in seawater and brackish water desalination. Our products make desalination affordable by reducing energy costs. We have one operating segment, the manufacture and sale of high-efficiency energy recovery products and pumps and related parts and services. Additional information on segment reporting is contained in Note 11 of Notes to the Consolidated Financial Statements in this Form 10-K. On December 21, 2009, we completed our acquisition of Pump Engineering, LLC. Named Pump Engineering, Inc. (PEI) post-acquisition, the new subsidiary will continue to develop and manufacture energy-recovery devices, known as turbochargers, and efficient high pressure pumps for brackish and seawater reverse osmosis desalination. ...

Read SEC Filing on NASDAQ.com »

FUNDAMENTALS

Sector:	Technology
Industry:	Industrial Machinery/Components
P/E Ratio:	276.21
PEG Ratio:	1.05
EPS:	0.03
DivYield:	N/A
PtB:	6.68
PtS:	7.83
EBITDA:	3.95M
Shares:	53.58M
Market Cap:	672.91M
52wk range:	10.86 - 20.27

SYMBOL HISTORY

Purchase End of Day Historical Data
for this symbol from Jul 02, 2008

Purchase Intraday Historical Data
for this symbol from Jan 01, 2008

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:
Period:
	Zip file

Symbol:
Start Date:

End Date:

OPTIONS DATA DOWNLOAD

Download US Equity option chain data.

Options:

Format:
	Zip file

Root:

Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:
Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

Add to Watchlist

GLOBAL INDICES

Code	Last	Change
COMP	18,737	-189	1.00
DJI	41,603	-256	0.61
SP500	5,803	-39	0.67
DAX	23,630	-370	1.54
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,783	0	0.00
BDI	1,200	49	4.26
HSI	23,601	57	0.24