5 DAY PERFORMANCE
-11.18%
1 MONTH PERFORMANCE
-20.40%
3 MONTH PERFORMANCE
-21.68%
Enviri Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $19.81 | $19.70 (-0.58%) | $20.13 | $19.66 | 60.77 K | $553.38 M |
| 10/08/2026 | $19.62 | $19.79 (0.87%) | $19.90 | $19.44 | 259.72 K | $547.29 M |
| 10/07/2026 | $19.78 | $19.66 (-0.61%) | $19.95 | $19.43 | 216.93 K | $543.70 M |
| 10/06/2026 | $20.47 | $19.94 (-2.59%) | $20.49 | $19.90 | 180.10 K | $551.44 M |
| 10/05/2026 | $20.47 | $20.37 (-0.49%) | $20.65 | $20.00 | 178.10 K | $563.33 M |
| 10/02/2026 | $19.84 | $20.21 (1.86%) | $20.46 | $19.45 | 229.30 K | $558.91 M |
| 10/01/2026 | $19.39 | $19.46 (0.36%) | $19.80 | $18.89 | 342.22 K | $538.17 M |
| 09/30/2026 | $19.64 | $19.53 (-0.56%) | $19.84 | $19.29 | 390.40 K | $540.10 M |
| 09/29/2026 | $19.22 | $19.50 (1.46%) | $19.69 | $19.17 | 511.86 K | $539.27 M |
| 09/28/2026 | $18.94 | $19.35 (2.16%) | $19.63 | $18.85 | 299.10 K | $535.12 M |
| 09/25/2026 | $19.35 | $19.15 (-1.03%) | $19.49 | $18.92 | 278.41 K | $529.59 M |
| 09/24/2026 | $19.31 | $19.43 (0.62%) | $19.87 | $19.17 | 247.43 K | $537.34 M |
| 09/23/2026 | $20.64 | $19.43 (-5.86%) | $20.65 | $19.30 | 545.50 K | $537.34 M |
| 09/22/2026 | $20.76 | $20.60 (-0.77%) | $21.36 | $20.59 | 170.80 K | $569.69 M |
| 09/21/2026 | $20.85 | $20.72 (-0.62%) | $21.19 | $20.50 | 176.03 K | $573.01 M |
| 09/18/2026 | $20.50 | $20.62 (0.59%) | $20.83 | $20.35 | 441.60 K | $570.25 M |
| 09/17/2026 | $21.29 | $20.55 (-3.48%) | $21.29 | $20.47 | 220.70 K | $568.31 M |
| 09/16/2026 | $21.48 | $20.52 (-4.47%) | $21.73 | $20.27 | 556.93 K | $567.48 M |
| 09/15/2026 | $21.50 | $21.51 (0.05%) | $21.94 | $21.15 | 226.80 K | $594.86 M |
| 09/14/2026 | $22.09 | $21.55 (-2.44%) | $22.18 | $21.52 | 419.50 K | $595.97 M |
| 09/11/2026 | $22.62 | $22.31 (-1.37%) | $23.22 | $22.11 | 199.25 K | $616.98 M |
| 09/10/2026 | $22.51 | $22.21 (-1.33%) | $22.92 | $22.04 | 254.35 K | $614.22 M |
| 09/09/2026 | $22.98 | $22.55 (-1.87%) | $23.13 | $22.16 | 200.00 K | $623.62 M |
| 09/08/2026 | $22.89 | $23.32 (1.88%) | $23.46 | $22.50 | 336.01 K | $644.91 M |
| 09/04/2026 | $23.09 | $22.87 (-0.95%) | $23.26 | $22.77 | 222.32 K | $632.47 M |
| 09/03/2026 | $23.09 | $23.28 (0.82%) | $23.46 | $22.68 | 321.05 K | $643.81 M |
| 09/02/2026 | $22.26 | $22.79 (2.38%) | $22.85 | $22.15 | 253.40 K | $630.26 M |
| 09/01/2026 | $22.05 | $22.01 (-0.18%) | $22.48 | $21.98 | 314.70 K | $608.69 M |
| 08/31/2026 | $22.12 | $22.28 (0.72%) | $22.52 | $22.00 | 289.40 K | $616.15 M |
| 08/28/2026 | $22.66 | $22.28 (-1.68%) | $22.86 | $21.99 | 245.35 K | $616.15 M |
| 08/27/2026 | $23.11 | $22.47 (-2.77%) | $23.61 | $22.31 | 615.13 K | $621.41 M |
| 08/26/2026 | $21.61 | $23.08 (6.8%) | $23.14 | $21.33 | 780.82 K | $638.28 M |
| 08/25/2026 | $21.11 | $21.62 (2.42%) | $21.82 | $21.10 | 181.50 K | $597.90 M |
| 08/24/2026 | $20.80 | $21.12 (1.54%) | $21.25 | $20.66 | 156.10 K | $584.07 M |
| 08/21/2026 | $20.36 | $20.65 (1.42%) | $20.87 | $20.04 | 158.90 K | $571.08 M |
| 08/20/2026 | $20.35 | $20.31 (-0.2%) | $20.36 | $19.80 | 246.90 K | $561.67 M |
| 08/19/2026 | $20.10 | $20.52 (2.09%) | $20.73 | $20.10 | 367.81 K | $567.48 M |
| 08/18/2026 | $20.86 | $19.66 (-5.75%) | $21.02 | $19.36 | 485.73 K | $543.70 M |
| 08/17/2026 | $20.43 | $20.91 (2.35%) | $20.99 | $20.29 | 363.01 K | $578.27 M |
| 08/14/2026 | $20.12 | $20.59 (2.34%) | $20.87 | $20.06 | 477.20 K | $569.42 M |
| 08/13/2026 | $20.68 | $20.07 (-2.95%) | $21.20 | $19.97 | 372.60 K | $555.04 M |
| 08/12/2026 | $20.20 | $20.73 (2.62%) | $20.85 | $19.56 | 577.70 K | $573.29 M |
| 08/11/2026 | $22.50 | $20.14 (-10.49%) | $23.70 | $20.07 | 1.05 M | $556.97 M |
| 08/10/2026 | $22.09 | $21.87 (-1%) | $22.59 | $21.18 | 429.99 K | $604.81 M |
| 08/07/2026 | $22.68 | $22.07 (-2.69%) | $22.69 | $22.01 | 238.75 K | $610.35 M |
| 08/06/2026 | $23.10 | $22.41 (-2.99%) | $23.35 | $22.20 | 247.10 K | $1.84 B |
| 08/05/2026 | $24.20 | $23.01 (-4.92%) | $24.20 | $22.89 | 181.60 K | $1.89 B |
| 08/04/2026 | $22.98 | $23.86 (3.83%) | $24.07 | $22.98 | 312.30 K | $1.96 B |
| 08/03/2026 | $22.62 | $23.15 (2.34%) | $23.43 | $22.42 | 350.10 K | $1.91 B |
| 07/31/2026 | $22.50 | $22.18 (-1.42%) | $22.67 | $21.93 | 159.70 K | $623.57 M |
| 07/30/2026 | $22.38 | $22.21 (-0.76%) | $22.65 | $21.85 | 205.60 K | $624.41 M |
| 07/29/2026 | $22.18 | $22.19 (0.05%) | $23.09 | $21.99 | 279.11 K | $623.85 M |
| 07/28/2026 | $22.31 | $22.16 (-0.67%) | $22.34 | $21.50 | 1.11 M | $623.01 M |
| 07/27/2026 | $22.22 | $22.07 (-0.68%) | $22.52 | $22.07 | 312.00 K | $620.48 M |
| 07/24/2026 | $22.88 | $22.08 (-3.5%) | $22.89 | $22.08 | 215.00 K | $620.76 M |
| 07/23/2026 | $22.78 | $22.53 (-1.1%) | $22.92 | $22.10 | 204.91 K | $633.41 M |
| 07/22/2026 | $21.76 | $22.97 (5.56%) | $22.98 | $21.72 | 722.04 K | $645.78 M |
| 07/21/2026 | $22.33 | $21.87 (-2.06%) | $22.97 | $21.52 | 322.99 K | $614.85 M |
| 07/20/2026 | $23.15 | $22.08 (-4.62%) | $23.56 | $22.06 | 555.84 K | $620.76 M |
| 07/17/2026 | $22.61 | $22.91 (1.33%) | $23.55 | $22.36 | 230.52 K | $644.09 M |
| 07/16/2026 | $22.85 | $22.80 (-0.22%) | $23.34 | $22.67 | 745.01 K | $641.00 M |
| 07/15/2026 | $22.49 | $22.78 (1.29%) | $23.09 | $22.28 | 265.50 K | $640.44 M |
| 07/14/2026 | $23.08 | $22.55 (-2.3%) | $23.39 | $22.35 | 230.50 K | $633.97 M |
| 07/13/2026 | $23.42 | $22.92 (-2.13%) | $23.44 | $22.87 | 179.52 K | $644.37 M |
| 07/10/2026 | $22.78 | $23.28 (2.19%) | $23.48 | $22.61 | 232.01 K | $654.49 M |
| 07/09/2026 | $22.69 | $22.92 (1.01%) | $23.00 | $22.33 | 417.41 K | $644.37 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
