Enviri Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	19.41	19.47	19.10	19.44	19.44	0.47%	749,814
Apr 27, 2026	19.24	19.43	19.20	19.35	19.35	0.21%	611,140
Apr 24, 2026	19.34	19.50	19.20	19.31	19.31	-0.67%	680,370
Apr 23, 2026	19.25	19.62	19.10	19.44	19.44	1.09%	651,635
Apr 22, 2026	19.40	19.49	19.11	19.23	19.23	-0.62%	679,114
Apr 21, 2026	19.49	19.70	19.19	19.35	19.35	-0.51%	782,456
Apr 20, 2026	19.35	19.51	19.29	19.45	19.45	0.31%	1,129,878
Apr 17, 2026	19.36	19.59	19.26	19.39	19.39	0.21%	557,299
Apr 16, 2026	19.45	19.68	19.15	19.35	19.35	-1.02%	832,471
Apr 15, 2026	19.56	19.63	19.47	19.55	19.55	-0.51%	819,980
Apr 14, 2026	19.23	19.66	19.16	19.65	19.65	2.02%	657,615
Apr 13, 2026	19.52	19.60	19.14	19.26	19.26	-1.53%	935,301
Apr 10, 2026	19.67	19.79	19.38	19.56	19.56	-0.36%	601,016
Apr 9, 2026	19.68	19.99	19.63	19.63	19.63	-0.51%	924,426
Apr 8, 2026	19.70	19.91	19.62	19.73	19.73	1.60%	1,679,035
Apr 7, 2026	19.48	19.54	19.28	19.42	19.42	-0.05%	889,959
Apr 6, 2026	19.79	19.83	19.34	19.43	19.43	-2.36%	713,123
Apr 2, 2026	19.61	19.95	19.55	19.90	19.90	0.86%	939,653
Apr 1, 2026	19.73	19.97	19.61	19.73	19.73	0.56%	834,782
Mar 31, 2026	19.13	19.95	18.97	19.62	19.62	4.08%	2,112,923
Mar 30, 2026	18.91	18.98	18.73	18.85	18.85	0.11%	1,160,720
Mar 27, 2026	18.59	19.00	18.58	18.83	18.83	0.75%	683,226
Mar 26, 2026	18.68	18.82	18.51	18.69	18.69	-0.53%	1,563,205
Mar 25, 2026	18.53	18.93	18.37	18.79	18.79	2.12%	1,430,057
Mar 24, 2026	18.33	18.55	18.16	18.40	18.40	-0.22%	729,351
Mar 23, 2026	18.24	18.60	18.02	18.44	18.44	1.99%	1,349,362
Mar 20, 2026	18.42	18.42	17.97	18.08	18.08	-0.82%	3,225,737
Mar 19, 2026	18.30	18.30	18.01	18.23	18.23	0.44%	1,407,098
Mar 18, 2026	18.26	18.34	18.10	18.15	18.15	-0.77%	1,679,731
Mar 17, 2026	18.19	18.41	18.05	18.29	18.29	1.50%	891,579
Mar 16, 2026	18.03	18.09	17.77	18.02	18.02	1.01%	3,160,479
Mar 13, 2026	18.01	18.03	17.69	17.84	17.84	0.06%	1,740,963
Mar 12, 2026	17.70	18.31	17.63	17.83	17.83	-0.61%	2,891,586
Mar 11, 2026	17.92	18.31	17.79	17.94	17.94	-0.39%	1,026,923
Mar 10, 2026	18.07	18.26	17.86	18.01	18.01	0.33%	844,750
Mar 9, 2026	17.57	18.00	17.43	17.95	17.95	1.70%	998,671
Mar 6, 2026	17.67	18.00	17.42	17.65	17.65	-1.56%	1,140,548
Mar 5, 2026	17.90	18.28	17.90	17.93	17.93	-1.27%	1,116,360
Mar 4, 2026	17.92	18.57	17.78	18.16	18.16	1.34%	1,532,321
Mar 3, 2026	18.03	18.09	17.79	17.92	17.92	-2.08%	939,853
Mar 2, 2026	18.73	18.90	18.26	18.30	18.30	-3.33%	1,067,462
Feb 27, 2026	18.56	19.04	18.41	18.93	18.93	1.83%	1,395,626
Feb 26, 2026	17.86	18.68	17.85	18.59	18.59	4.15%	1,425,059
Feb 25, 2026	17.54	17.95	16.81	17.85	17.85	-0.45%	3,747,633
Feb 24, 2026	19.10	19.15	17.89	17.93	17.93	-6.17%	1,750,004
Feb 23, 2026	19.18	19.29	19.05	19.11	19.11	-0.26%	1,049,067
Feb 20, 2026	19.32	19.36	19.14	19.16	19.16	-0.93%	884,133
Feb 19, 2026	19.03	19.34	19.02	19.34	19.34	0.73%	970,437
Feb 18, 2026	19.04	19.26	19.00	19.20	19.20	1.05%	576,724
Feb 17, 2026	18.90	19.06	18.72	19.00	19.00	0.42%	806,848
Feb 13, 2026	19.13	19.22	18.91	18.92	18.92	-0.63%	2,316,235
Feb 12, 2026	19.42	19.48	18.93	19.04	19.04	-1.75%	2,944,939
Feb 11, 2026	19.04	19.43	18.89	19.38	19.38	2.76%	1,892,769
Feb 10, 2026	19.11	19.16	18.82	18.86	18.86	-1.57%	1,112,491
Feb 9, 2026	19.34	19.35	19.12	19.16	19.16	-0.93%	751,575
Feb 6, 2026	19.32	19.40	19.14	19.34	19.34	1.15%	921,495
Feb 5, 2026	18.95	19.18	18.65	19.12	19.12	0.42%	980,792
Feb 4, 2026	19.25	19.26	18.83	19.04	19.04	-0.78%	823,095
Feb 3, 2026	19.40	19.42	18.83	19.19	19.19	-0.36%	1,191,801
Feb 2, 2026	18.90	19.31	18.82	19.26	19.26	1.80%	1,172,817
Jan 30, 2026	18.79	19.04	18.77	18.92	18.92	-0.37%	835,930
Jan 29, 2026	19.08	19.23	18.83	18.99	18.99	0.80%	2,281,281
Jan 28, 2026	18.87	19.33	18.69	18.84	18.84	0.16%	3,896,970
Jan 27, 2026	18.68	18.81	18.56	18.81	18.81	0.97%	1,055,742
Jan 26, 2026	19.01	19.01	18.60	18.63	18.63	-1.06%	731,830
Jan 23, 2026	18.95	18.99	18.75	18.83	18.83	-0.69%	811,611
Jan 22, 2026	18.96	19.32	18.93	18.96	18.96	1.01%	1,887,284
Jan 21, 2026	18.44	18.87	18.35	18.77	18.77	2.68%	974,353
Jan 20, 2026	18.22	18.35	18.09	18.28	18.28	-0.87%	1,592,553
Jan 16, 2026	18.48	18.72	18.42	18.44	18.44	-0.65%	727,057
Jan 15, 2026	18.59	18.68	18.53	18.56	18.56	0.22%	775,959
Jan 14, 2026	18.54	18.67	18.44	18.52	18.52	-0.11%	1,015,859
Jan 13, 2026	18.65	18.70	18.47	18.54	18.54	0.05%	812,828
Jan 12, 2026	18.29	18.58	18.22	18.53	18.53	0.93%	1,283,372
Jan 9, 2026	18.12	18.45	18.12	18.36	18.36	0.38%	1,136,222
Jan 8, 2026	17.93	18.38	17.92	18.29	18.29	1.55%	1,319,049
Jan 7, 2026	18.25	18.36	18.00	18.01	18.01	-1.04%	1,162,339
Jan 6, 2026	18.07	18.37	18.05	18.20	18.20	0.33%	1,018,182
Jan 5, 2026	17.80	18.26	17.78	18.14	18.14	1.34%	1,144,626
Jan 2, 2026	18.03	18.03	17.82	17.90	17.90	-0.11%	1,205,241
Dec 31, 2025	18.04	18.17	17.87	17.92	17.92	-0.44%	1,274,568
Dec 30, 2025	17.97	18.17	17.91	18.00	18.00	0.22%	735,954
Dec 29, 2025	17.83	18.02	17.83	17.96	17.96	0.17%	1,150,492
Dec 26, 2025	18.18	18.27	17.92	17.93	17.93	-1.59%	913,813
Dec 24, 2025	18.30	18.37	18.19	18.22	18.22	-0.27%	556,738
Dec 23, 2025	18.33	18.44	18.16	18.27	18.27	-0.38%	977,083
Dec 22, 2025	18.30	18.49	18.19	18.34	18.34	0.71%	3,125,397
Dec 19, 2025	17.95	18.23	17.94	18.21	18.21	1.22%	3,899,500
Dec 18, 2025	18.19	18.19	17.92	17.99	17.99	0.06%	1,439,181
Dec 17, 2025	17.86	18.18	17.86	17.98	17.98	0.73%	1,450,606
Dec 16, 2025	17.70	17.99	17.69	17.85	17.85	0.62%	2,132,613
Dec 15, 2025	18.25	18.25	17.73	17.74	17.74	-2.10%	1,879,631
Dec 12, 2025	18.20	18.24	18.02	18.12	18.12	0.33%	1,336,588
Dec 11, 2025	18.14	18.29	18.03	18.06	18.06	-0.22%	1,261,087
Dec 10, 2025	18.03	18.25	17.97	18.10	18.10	0.06%	1,246,701
Dec 9, 2025	18.14	18.28	18.07	18.09	18.09	-0.71%	1,600,012
Dec 8, 2025	18.36	18.38	18.13	18.22	18.22	-	1,354,258
Dec 5, 2025	18.19	18.35	17.99	18.22	18.22	0.50%	1,478,046
Dec 4, 2025	18.19	18.27	18.11	18.13	18.13	-0.87%	1,111,597
Dec 3, 2025	18.29	18.39	18.22	18.29	18.29	-0.05%	1,415,980