5 DAY PERFORMANCE
-12.52%
1 MONTH PERFORMANCE
-18.70%
Enviri Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $22.82 | $22.81 (-0.04%) | $23.10 | $22.06 | 547.87 K | $641.28 M |
| 07/07/2026 | $23.22 | $22.53 (-2.97%) | $23.50 | $22.10 | 437.62 K | $633.41 M |
| 07/06/2026 | $22.37 | $23.10 (3.26%) | $23.29 | $22.34 | 896.80 K | $649.43 M |
| 07/02/2026 | $23.48 | $22.59 (-3.79%) | $23.56 | $22.37 | 596.50 K | $635.10 M |
| 07/01/2026 | $21.90 | $23.22 (6.03%) | $23.27 | $21.85 | 729.10 K | $652.81 M |
| 06/30/2026 | $21.96 | $21.95 (-0.05%) | $22.20 | $21.58 | 226.94 K | $617.10 M |
| 06/29/2026 | $22.05 | $21.88 (-0.77%) | $22.23 | $21.37 | 278.43 K | $615.13 M |
| 06/26/2026 | $20.58 | $22.05 (7.14%) | $22.13 | $20.27 | 1.07 M | $619.91 M |
| 06/25/2026 | $21.62 | $20.58 (-4.81%) | $22.04 | $20.52 | 456.13 K | $578.59 M |
| 06/24/2026 | $22.03 | $21.81 (-1%) | $22.26 | $21.45 | 298.21 K | $613.17 M |
| 06/23/2026 | $21.40 | $21.96 (2.62%) | $22.12 | $21.28 | 292.50 K | $617.38 M |
| 06/22/2026 | $22.13 | $21.60 (-2.39%) | $22.20 | $21.23 | 475.96 K | $607.26 M |
| 06/18/2026 | $21.38 | $22.01 (2.95%) | $22.14 | $20.73 | 507.50 K | $618.79 M |
| 06/17/2026 | $20.95 | $21.17 (1.05%) | $21.45 | $20.85 | 400.40 K | $595.17 M |
| 06/16/2026 | $20.78 | $20.82 (0.19%) | $21.17 | $20.57 | 277.84 K | $585.33 M |
| 06/15/2026 | $21.50 | $20.71 (-3.67%) | $21.91 | $20.51 | 262.60 K | $582.24 M |
| 06/12/2026 | $20.97 | $21.35 (1.81%) | $21.74 | $20.97 | 250.11 K | $600.23 M |
| 06/11/2026 | $21.06 | $21.13 (0.33%) | $21.72 | $20.74 | 486.80 K | $594.05 M |
| 06/10/2026 | $21.05 | $20.49 (-2.66%) | $21.46 | $20.19 | 617.40 K | $576.06 M |
| 06/09/2026 | $19.62 | $21.13 (7.7%) | $21.37 | $19.62 | 846.36 K | $594.05 M |
| 06/08/2026 | $19.60 | $19.88 (1.43%) | $20.40 | $19.37 | 733.60 K | $558.91 M |
| 06/05/2026 | $19.37 | $19.30 (-0.36%) | $19.80 | $18.75 | 677.64 K | $542.60 M |
| 06/04/2026 | $18.02 | $19.70 (9.32%) | $19.76 | $18.02 | 964.30 K | $553.85 M |
| 06/03/2026 | $19.02 | $17.75 (-6.68%) | $19.80 | $17.61 | 1.96 M | $499.02 M |
| 06/02/2026 | $18.45 | $19.20 (4.07%) | $21.41 | $17.35 | 793.51 K | $1.59 B |
| 06/01/2026 | $18.24 | $17.45 (-4.33%) | $18.24 | $17.37 | 69.60 K | $1.44 B |
| 05/29/2026 | $21.09 | $20.75 (-1.61%) | $21.30 | $20.60 | 5.70 M | |
| 05/28/2026 | $20.01 | $21.22 (6.05%) | $21.42 | $20.01 | 8.13 M | |
| 05/27/2026 | $19.76 | $20.06 (1.52%) | $20.23 | $19.64 | 4.55 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.
