5 DAY PERFORMANCE
-6.80%
1 MONTH PERFORMANCE
-6.80%
3 MONTH PERFORMANCE
-5.13%
6 MONTH PERFORMANCE
+36.61%
YEAR-TO-DATE PERFORMANCE
+0.17%
1 YEAR PERFORMANCE
+134.64%
Enviri Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $19.61 | $19.48 (-0.66%) | $19.85 | $19.43 | 982.82 K | $1.62 B |
| 05/12/2026 | $19.51 | $19.67 (0.82%) | $19.94 | $18.54 | 1.64 M | $1.62 B |
| 05/11/2026 | $19.26 | $18.88 (-1.97%) | $19.51 | $18.77 | 1.25 M | $1.55 B |
| 05/08/2026 | $19.40 | $19.26 (-0.72%) | $19.47 | $19.10 | 735.54 K | $1.58 B |
| 05/07/2026 | $19.22 | $19.21 (-0.05%) | $19.31 | $18.97 | 850.50 K | $1.58 B |
| 05/06/2026 | $19.50 | $19.24 (-1.33%) | $19.66 | $19.21 | 1.03 M | $1.56 B |
| 05/05/2026 | $19.44 | $19.39 (-0.26%) | $19.83 | $19.10 | 1.08 M | $1.57 B |
| 05/04/2026 | $19.66 | $19.16 (-2.54%) | $19.93 | $19.11 | 1.11 M | $1.56 B |
| 05/01/2026 | $19.94 | $19.66 (-1.4%) | $19.94 | $19.53 | 943.61 K | $1.60 B |
| 04/30/2026 | $19.35 | $19.69 (1.76%) | $19.80 | $19.27 | 924.54 K | $1.60 B |
| 04/29/2026 | $19.40 | $19.25 (-0.77%) | $19.47 | $19.20 | 663.60 K | $1.56 B |
| 04/28/2026 | $19.41 | $19.44 (0.15%) | $19.47 | $19.10 | 846.13 K | $1.58 B |
| 04/27/2026 | $19.24 | $19.35 (0.57%) | $19.43 | $19.20 | 622.10 K | $1.57 B |
| 04/24/2026 | $19.34 | $19.31 (-0.16%) | $19.50 | $19.20 | 680.40 K | $1.57 B |
| 04/23/2026 | $19.25 | $19.44 (0.99%) | $19.62 | $19.10 | 651.64 K | $1.58 B |
| 04/22/2026 | $19.40 | $19.23 (-0.88%) | $19.49 | $19.11 | 679.11 K | $1.56 B |
| 04/21/2026 | $19.49 | $19.35 (-0.72%) | $19.70 | $19.19 | 782.55 K | $1.57 B |
| 04/20/2026 | $19.35 | $19.45 (0.52%) | $19.51 | $19.29 | 1.13 M | $1.58 B |
| 04/17/2026 | $19.36 | $19.39 (0.15%) | $19.59 | $19.26 | 558.62 K | $1.57 B |
| 04/16/2026 | $19.45 | $19.35 (-0.51%) | $19.68 | $19.15 | 832.50 K | $1.57 B |
| 04/15/2026 | $19.56 | $19.55 (-0.05%) | $19.63 | $19.47 | 820.00 K | $1.59 B |
| 04/14/2026 | $19.23 | $19.65 (2.18%) | $19.66 | $19.16 | 660.30 K | $1.60 B |
| 04/13/2026 | $19.52 | $19.26 (-1.33%) | $19.60 | $19.14 | 935.30 K | $1.56 B |
| 04/10/2026 | $19.67 | $19.56 (-0.56%) | $19.79 | $19.38 | 601.73 K | $1.59 B |
| 04/09/2026 | $19.68 | $19.63 (-0.25%) | $19.99 | $19.63 | 924.71 K | $1.59 B |
| 04/08/2026 | $19.70 | $19.73 (0.15%) | $19.91 | $19.61 | 1.68 M | $1.60 B |
| 04/07/2026 | $19.48 | $19.42 (-0.31%) | $19.54 | $19.28 | 992.25 K | $1.58 B |
| 04/06/2026 | $19.79 | $19.43 (-1.82%) | $19.83 | $19.34 | 713.13 K | $1.58 B |
| 04/02/2026 | $19.61 | $19.90 (1.48%) | $19.95 | $19.55 | 3.44 M | $1.62 B |
| 04/01/2026 | $19.73 | $19.73 (0%) | $19.97 | $19.61 | 835.02 K | $1.60 B |
| 03/31/2026 | $19.13 | $19.62 (2.56%) | $19.95 | $18.97 | 2.29 M | $1.59 B |
| 03/30/2026 | $18.91 | $18.85 (-0.32%) | $18.98 | $18.73 | 1.16 M | $1.53 B |
| 03/27/2026 | $18.59 | $18.83 (1.29%) | $19.00 | $18.58 | 688.45 K | $1.53 B |
| 03/26/2026 | $18.68 | $18.69 (0.05%) | $18.82 | $18.51 | 1.56 M | $1.52 B |
| 03/25/2026 | $18.53 | $18.79 (1.4%) | $18.93 | $18.37 | 1.43 M | $1.53 B |
| 03/24/2026 | $18.33 | $18.40 (0.38%) | $18.55 | $18.16 | 729.40 K | $1.49 B |
| 03/23/2026 | $18.24 | $18.44 (1.1%) | $18.60 | $18.02 | 1.35 M | $1.50 B |
| 03/20/2026 | $18.42 | $18.08 (-1.85%) | $18.42 | $17.97 | 3.38 M | $1.47 B |
| 03/19/2026 | $18.30 | $18.23 (-0.38%) | $18.30 | $18.01 | 1.44 M | $1.48 B |
| 03/18/2026 | $18.26 | $18.15 (-0.6%) | $18.34 | $18.10 | 1.68 M | $1.47 B |
| 03/17/2026 | $18.19 | $18.29 (0.55%) | $18.41 | $18.05 | 1.03 M | $1.49 B |
| 03/16/2026 | $18.03 | $18.02 (-0.06%) | $18.09 | $17.77 | 3.16 M | $1.46 B |
| 03/13/2026 | $18.01 | $17.84 (-0.94%) | $18.02 | $17.69 | 1.74 M | $1.45 B |
| 03/12/2026 | $17.70 | $17.83 (0.73%) | $18.31 | $17.63 | 2.89 M | $1.45 B |
| 03/11/2026 | $17.92 | $17.94 (0.11%) | $18.31 | $17.79 | 1.03 M | $1.46 B |
| 03/10/2026 | $18.07 | $18.01 (-0.33%) | $18.26 | $17.86 | 844.80 K | $1.46 B |
| 03/09/2026 | $17.57 | $17.95 (2.16%) | $18.00 | $17.43 | 999.00 K | $1.46 B |
| 03/06/2026 | $17.67 | $17.65 (-0.11%) | $18.00 | $17.42 | 1.14 M | $1.43 B |
| 03/05/2026 | $17.90 | $17.93 (0.17%) | $18.28 | $17.90 | 1.12 M | $1.46 B |
| 03/04/2026 | $17.92 | $18.16 (1.34%) | $18.57 | $17.78 | 1.53 M | $1.47 B |
| 03/03/2026 | $18.03 | $17.92 (-0.61%) | $18.09 | $17.79 | 940.01 K | $1.46 B |
| 03/02/2026 | $18.73 | $18.30 (-2.3%) | $18.90 | $18.26 | 1.07 M | $1.49 B |
| 02/27/2026 | $18.56 | $18.93 (1.99%) | $19.04 | $18.41 | 1.40 M | $1.54 B |
| 02/26/2026 | $17.86 | $18.59 (4.09%) | $18.68 | $17.85 | 1.43 M | $1.51 B |
| 02/25/2026 | $17.54 | $17.85 (1.77%) | $17.95 | $16.81 | 3.75 M | $1.45 B |
| 02/24/2026 | $19.10 | $17.93 (-6.13%) | $19.15 | $17.89 | 1.75 M | $1.46 B |
| 02/23/2026 | $19.18 | $19.11 (-0.36%) | $19.29 | $19.05 | 1.05 M | $1.55 B |
| 02/20/2026 | $19.32 | $19.16 (-0.83%) | $19.36 | $19.14 | 884.83 K | $1.56 B |
| 02/19/2026 | $19.03 | $19.34 (1.63%) | $19.34 | $19.02 | 970.44 K | $1.56 B |
| 02/18/2026 | $19.04 | $19.20 (0.84%) | $19.26 | $19.00 | 576.73 K | $1.55 B |
| 02/17/2026 | $18.90 | $19.00 (0.53%) | $19.06 | $18.72 | 807.86 K | $1.53 B |
| 02/13/2026 | $19.13 | $18.92 (-1.1%) | $19.22 | $18.91 | 2.32 M | $1.53 B |
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.
