5 DAY PERFORMANCE
+36.84%
1 MONTH PERFORMANCE
-8.17%
3 MONTH PERFORMANCE
+10.93%
6 MONTH PERFORMANCE
-13.15%
YEAR-TO-DATE PERFORMANCE
+8.05%
1 YEAR PERFORMANCE
+1.34%
Enviri Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $6.17 | $6.36 (3.08%) | $6.46 | $6.09 | 1.26 M | $494.53 M |
| 03/11/2025 | $5.90 | $6.06 (2.71%) | $6.10 | $5.89 | 1.15 M | $486.11 M |
| 03/10/2025 | $5.93 | $5.90 (-0.51%) | $6.04 | $5.67 | 1.21 M | $473.27 M |
| 03/07/2025 | $5.85 | $6.08 (3.93%) | $6.11 | $5.78 | 1.10 M | $487.71 M |
| 03/06/2025 | $5.96 | $5.89 (-1.17%) | $6.09 | $5.81 | 872,400 | $472.47 M |
| 03/05/2025 | $6.04 | $6.08 (0.66%) | $6.15 | $5.91 | 1.31 M | $487.71 M |
| 03/04/2025 | $6.10 | $6.03 (-1.15%) | $6.31 | $6.03 | 1.28 M | $483.70 M |
| 03/03/2025 | $6.47 | $6.22 (-3.86%) | $6.57 | $6.13 | 1.10 M | $498.94 M |
| 02/28/2025 | $6.56 | $6.50 (-0.91%) | $6.56 | $6.29 | 1.01 M | $521.40 M |
| 02/27/2025 | $6.70 | $6.60 (-1.49%) | $6.79 | $6.48 | 1.34 M | $529.43 M |
| 02/26/2025 | $7.13 | $6.90 (-3.23%) | $7.28 | $6.90 | 645,340 | $553.49 M |
| 02/25/2025 | $6.73 | $7.06 (4.9%) | $7.25 | $6.73 | 958,400 | $566.32 M |
| 02/24/2025 | $7.26 | $6.74 (-7.16%) | $7.27 | $6.74 | 1.45 M | $540.66 M |
| 02/21/2025 | $7.58 | $7.25 (-4.35%) | $7.72 | $7.13 | 1.17 M | $581.57 M |
| 02/20/2025 | $7.42 | $7.56 (1.89%) | $8.02 | $6.99 | 2.57 M | $606.43 M |
| 02/19/2025 | $8.65 | $8.73 (0.92%) | $8.86 | $8.52 | 1.55 M | $700.29 M |
| 02/18/2025 | $9.11 | $8.73 (-4.17%) | $9.15 | $8.64 | 770,700 | $700.29 M |
| 02/14/2025 | $9.26 | $9.17 (-0.97%) | $9.30 | $9.07 | 214,800 | $735.11 M |
| 02/13/2025 | $9.19 | $9.21 (0.22%) | $9.23 | $9.02 | 394,802 | $738.32 M |
| 02/12/2025 | $9.15 | $9.06 (-0.98%) | $9.21 | $8.91 | 476,200 | $726.29 M |
| 02/11/2025 | $9.16 | $9.29 (1.42%) | $9.37 | $9.11 | 304,811 | $744.73 M |
| 02/10/2025 | $9.13 | $9.24 (1.2%) | $9.53 | $9.10 | 566,500 | $740.72 M |
| 02/07/2025 | $9.20 | $9.06 (-1.52%) | $9.24 | $9.01 | 308,200 | $726.29 M |
| 02/06/2025 | $9.33 | $9.23 (-1.07%) | $9.33 | $9.12 | 285,803 | $739.92 M |
| 02/05/2025 | $9.37 | $9.28 (-0.96%) | $9.38 | $9.20 | 301,427 | $743.93 M |
| 02/04/2025 | $9.13 | $9.30 (1.86%) | $9.32 | $9.08 | 265,248 | $745.53 M |
| 02/03/2025 | $9.36 | $9.19 (-1.82%) | $9.54 | $9.16 | 451,042 | $736.72 M |
| 01/31/2025 | $9.70 | $9.58 (-1.24%) | $9.76 | $9.48 | 451,504 | $767.98 M |
| 01/30/2025 | $9.46 | $9.73 (2.85%) | $9.93 | $9.46 | 438,611 | $780.01 M |
| 01/29/2025 | $9.09 | $9.37 (3.08%) | $9.43 | $9.09 | 372,800 | $751.15 M |
| 01/28/2025 | $9.37 | $9.15 (-2.35%) | $9.37 | $8.91 | 855,718 | $733.51 M |
| 01/27/2025 | $9.32 | $9.34 (0.21%) | $9.45 | $9.04 | 632,900 | $748.74 M |
| 01/24/2025 | $9.12 | $9.37 (2.74%) | $9.45 | $9.09 | 526,108 | $751.15 M |
| 01/23/2025 | $9.21 | $9.22 (0.11%) | $9.41 | $9.11 | 689,700 | $739.12 M |
| 01/22/2025 | $9.39 | $9.29 (-1.06%) | $9.52 | $9.27 | 804,600 | $744.73 M |
| 01/21/2025 | $8.70 | $9.44 (8.51%) | $9.59 | $8.69 | 1.17 M | $756.76 M |
| 01/17/2025 | $8.75 | $8.62 (-1.49%) | $8.75 | $8.32 | 612,900 | $691.02 M |
| 01/16/2025 | $8.70 | $8.65 (-0.57%) | $8.81 | $8.60 | 1.44 M | $693.43 M |
| 01/15/2025 | $8.87 | $8.67 (-2.25%) | $8.89 | $8.63 | 428,836 | $695.03 M |
| 01/14/2025 | $8.46 | $8.60 (1.65%) | $8.64 | $8.43 | 408,700 | $689.42 M |
| 01/13/2025 | $8.31 | $8.40 (1.08%) | $8.44 | $8.27 | 472,500 | $673.39 M |
| 01/10/2025 | $8.27 | $8.42 (1.81%) | $8.42 | $8.25 | 503,902 | $674.99 M |
| 01/08/2025 | $8.34 | $8.43 (1.08%) | $8.49 | $8.21 | 928,539 | $675.79 M |
| 01/07/2025 | $8.34 | $8.49 (1.8%) | $8.57 | $8.29 | 923,817 | $680.60 M |
| 01/06/2025 | $8.33 | $8.32 (-0.12%) | $8.45 | $8.22 | 4.50 M | $666.97 M |
| 01/03/2025 | $8.52 | $8.33 (-2.23%) | $8.53 | $8.29 | 1.08 M | $667.77 M |
| 01/02/2025 | $7.80 | $8.29 (6.28%) | $8.31 | $7.73 | 1.46 M | $664.57 M |
| 12/31/2024 | $7.69 | $7.70 (0.13%) | $7.83 | $7.56 | 1.14 M | $617.27 M |
| 12/30/2024 | $7.46 | $7.58 (1.61%) | $7.62 | $7.30 | 1.03 M | $607.65 M |
| 12/27/2024 | $7.65 | $7.58 (-0.92%) | $7.74 | $7.48 | 1.10 M | $607.65 M |
| 12/26/2024 | $7.59 | $7.70 (1.45%) | $7.79 | $7.56 | 910,125 | $617.27 M |
| 12/24/2024 | $7.52 | $7.63 (1.46%) | $7.66 | $7.50 | 917,108 | $611.66 M |
| 12/23/2024 | $7.59 | $7.56 (-0.4%) | $7.64 | $7.44 | 1.64 M | $606.05 M |
| 12/20/2024 | $7.18 | $7.63 (6.27%) | $7.85 | $7.18 | 4.33 M | $611.66 M |
| 12/19/2024 | $7.32 | $7.33 (0.14%) | $7.54 | $7.26 | 1.85 M | $587.61 M |
| 12/18/2024 | $7.50 | $7.28 (-2.93%) | $7.83 | $7.28 | 2.08 M | $583.60 M |
| 12/17/2024 | $7.52 | $7.41 (-1.46%) | $7.64 | $7.41 | 1.12 M | $594.02 M |
| 12/16/2024 | $7.49 | $7.61 (1.6%) | $7.70 | $7.38 | 902,304 | $610.06 M |
| 12/13/2024 | $7.45 | $7.51 (0.81%) | $7.52 | $7.38 | 897,101 | $602.04 M |
| 12/12/2024 | $7.57 | $7.50 (-0.92%) | $7.61 | $7.39 | 546,038 | $601.24 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.
