Energy Recovery Stock Price History

ERII Stock  USD 14.20  0.01  0.07%   
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 14.20, as last reported on the 28th of April, with the highest price reaching 14.38 and the lowest price hitting 14.01 during the day.
IPO Date
2nd of June 2008
200 Day MA
19.5649
50 Day MA
14.9448
Beta
1.26
 
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 secures Sharpe Ratio (or Efficiency) of -0.0609, which denotes the company had a -0.0609% return per unit of risk over the last 3 months. Energy Recovery exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Energy Recovery's Mean Deviation of 2.1, variance of 7.7, and Standard Deviation of 2.77 to check the risk estimate we provide.
  
As of now, Energy Recovery's Sale Purchase Of Stock is decreasing as compared to previous years. The Energy Recovery's current Stock Based Compensation To Revenue is estimated to increase to 0.07, while Common Stock Shares Outstanding is projected to decrease to under 55 M. . The current Price To Sales Ratio is estimated to decrease to 7.87. The current Price Earnings Ratio is estimated to decrease to 46.98. Energy Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0609

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsERII

Estimated Market Risk

 2.82
  actual daily
24
76% of assets are more volatile

Expected Return

 -0.17
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.06
  actual daily
0
Most of other assets perform better
Based on monthly moving average Energy Recovery is not performing at its full potential. However, 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 Energy Recovery to a well-diversified portfolio.
Price Book
3.7341
Enterprise Value Ebitda
29.2574
Price Sales
6.3905
Shares Float
55.7 M
Wall Street Target Price
21

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 PriceFebruary 15, 202416.23
Lowest PriceApril 17, 202413.53

Energy Recovery April 28, 2024 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 Price Rate Of Daily Change 1.00 
Energy Recovery Price Action Indicator 0.01 
Energy Recovery Price Daily Balance Of Power 0.03 

Energy Recovery April 28, 2024 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 Mon, Jan 29, 2024 and Sun, Apr 28, 2024 has a statistical range of 2.72 with a coefficient of variation of 4.89. Under current investment horizon, the daily prices are spread out with arithmetic mean of 15.1. The median price for the last 90 days is 15.2. The company completed dividends distribution on 2010-10-29.
OpenHighLowCloseVolume
04/28/2024
 14.20  14.38  14.01  14.20 
04/26/2024 14.20  14.38  14.01  14.20  257,148 
04/25/2024 13.70  14.24  13.56  14.19  393,489 
04/24/2024 13.84  14.05  13.66  13.98  264,629 
04/23/2024 13.63  14.22  13.63  13.89  271,916 
04/22/2024 13.78  13.79  13.57  13.75  305,256 
04/19/2024 13.58  13.78  13.51  13.71  375,863 
04/18/2024 13.52  13.74  13.41  13.63  262,232 
04/17/2024 13.82  13.98  13.46  13.53  430,814 
04/16/2024 13.75  13.79  13.54  13.70  295,374 
04/15/2024 14.43  14.74  13.92  13.98  192,135 
04/12/2024 14.72  15.21  14.28  14.37  311,382 
04/11/2024 14.48  14.81  14.09  14.80  422,046 
04/10/2024 14.39  14.66  14.15  14.39  399,770 
04/09/2024 14.66  14.92  14.50  14.83  502,898 
04/08/2024 15.03  15.18  14.72  14.73  293,086 
04/05/2024 15.37  15.37  14.82  14.86  272,355 
04/04/2024 15.63  15.95  15.40  15.51  513,007 
04/03/2024 14.76  15.60  14.69  15.54  249,664 
04/02/2024 15.54  15.59  14.77  14.93  386,636 
04/01/2024 15.79  15.95  15.61  15.87  321,598 
03/28/2024 15.86  16.00  15.64  15.79  334,479 
03/27/2024 15.33  15.86  15.28  15.80  323,600 
03/26/2024 15.19  15.37  14.96  15.15  351,454 
03/25/2024 15.38  15.45  14.90  15.10  279,948 
03/22/2024 15.59  15.64  15.20  15.30  347,701 
03/21/2024 15.40  16.09  14.65  15.61  500,161 
03/20/2024 14.79  15.22  14.73  15.20  314,526 
03/19/2024 14.50  14.85  14.30  14.78  234,027 
03/18/2024 14.98  15.04  14.52  14.58  289,981 
03/15/2024 14.12  14.84  14.08  14.82  1,638,850 
03/14/2024 14.75  14.75  14.06  14.17  374,573 
03/13/2024 14.65  14.98  14.65  14.82  353,427 
03/12/2024 15.08  15.23  14.54  14.75  425,480 
03/11/2024 15.12  15.30  14.79  15.05  443,099 
03/08/2024 15.74  15.75  15.18  15.20  254,228 
03/07/2024 15.54  15.74  15.28  15.56  292,221 
03/06/2024 15.54  15.57  15.26  15.46  343,503 
03/05/2024 15.46  15.71  15.19  15.34  307,281 
03/04/2024 16.08  16.09  15.34  15.69  454,965 
03/01/2024 16.12  16.62  15.93  16.09  962,437 
02/29/2024 15.58  15.80  15.44  15.63  875,935 
02/28/2024 15.47  15.75  15.20  15.27  613,767 
02/27/2024 15.38  15.65  15.23  15.55  519,616 
02/26/2024 14.08  15.32  14.00  15.29  653,974 
02/23/2024 15.13  15.28  13.95  14.04  689,888 
02/22/2024 15.00  15.40  14.15  15.11  1,362,646 
02/21/2024 15.62  15.71  15.30  15.62  387,042 
02/20/2024 15.99  16.10  15.50  15.67  273,878 
02/16/2024 15.97  16.20  15.97  16.18  335,901 
02/15/2024 15.94  16.25  15.85  16.23  324,854 
02/14/2024 15.43  15.81  15.30  15.80  368,976 
02/13/2024 15.28  15.43  15.06  15.17  286,069 
02/12/2024 15.64  16.02  15.64  15.86  311,679 
02/09/2024 15.34  15.67  15.17  15.57  363,177 
02/08/2024 15.16  15.30  15.01  15.30  242,619 
02/07/2024 14.87  15.28  14.49  15.16  483,885 
02/06/2024 14.45  15.18  14.31  14.76  892,518 
02/05/2024 15.15  15.15  14.51  14.53  446,885 
02/02/2024 15.20  15.58  15.03  15.48  479,964 
02/01/2024 15.67  15.93  15.39  15.43  282,350 

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 Outstanding57.7 M55 M
Net Income Applicable To Common Shares27.7 M29 M

Energy Recovery Quarterly Net Working Capital

164 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 USA ETFs Now

   

USA ETFs

Find actively traded Exchange Traded Funds (ETF) in USA
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.
When determining whether Energy Recovery offers a strong return on investment in its stock, a comprehensive analysis is essential. The process typically begins with a thorough review of Energy Recovery's financial statements, including income statements, balance sheets, and cash flow statements, to assess its financial health. Key financial ratios are used to gauge profitability, efficiency, and growth potential of Energy Recovery Stock. Outlined below are crucial reports that will aid in making a well-informed decision on Energy Recovery Stock:
Check out Investing Opportunities to better understand how to build diversified portfolios, which includes a position in Energy Recovery. Also, note that the market value of any company could be tightly coupled with the direction of predictive economic indicators such as signals in gross domestic product.
For more detail on how to invest in Energy Stock please use our How to Invest in Energy Recovery guide.
You can also try the Price Transformation module to use Price Transformation models to analyze the depth of different equity instruments across global markets.

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.
AI Portfolio Architect
Use AI to generate optimal portfolios and find profitable investment opportunities
Piotroski F Score
Get Piotroski F Score based on the binary analysis strategy of nine different fundamentals
Portfolio Backtesting
Avoid under-diversification and over-optimization by backtesting your portfolios
Portfolio Diagnostics
Use generated alerts and portfolio events aggregator to diagnose current holdings
Technical Analysis
Check basic technical indicators and analysis based on most latest market data
Is Energy Recovery's industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Energy Recovery. If investors know Energy will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Energy Recovery listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth
0.414
Earnings Share
0.37
Revenue Per Share
2.274
Quarterly Revenue Growth
0.352
Return On Assets
0.0507
The market value of Energy Recovery is measured differently than its book value, which is the value of Energy that is recorded on the company's balance sheet. Investors also form their own opinion of Energy Recovery's value that differs from its market value or its book value, called intrinsic value, which is Energy Recovery's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Energy Recovery's market value can be influenced by many factors that don't directly affect Energy Recovery's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Energy Recovery's value and its price as these two are different measures arrived at by different means. Investors typically determine if Energy Recovery is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Energy Recovery's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.