Enviri Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 2, 2025	18.41	18.47	18.20	18.30	18.30	-0.54%	1,357,263
Dec 1, 2025	18.17	18.45	18.14	18.40	18.40	0.33%	2,408,461
Nov 28, 2025	18.40	18.41	18.13	18.34	18.34	-	923,863
Nov 26, 2025	18.40	18.50	18.25	18.34	18.34	-0.05%	2,916,715
Nov 25, 2025	18.38	18.74	18.30	18.35	18.35	0.49%	4,395,445
Nov 24, 2025	17.60	18.40	17.54	18.26	18.26	4.94%	5,383,034
Nov 21, 2025	18.55	18.59	17.13	17.40	17.40	28.22%	12,711,031
Nov 20, 2025	13.63	13.81	13.27	13.57	13.57	1.65%	1,149,298
Nov 19, 2025	13.04	13.49	12.98	13.35	13.35	1.91%	1,068,701
Nov 18, 2025	13.28	13.49	12.87	13.10	13.10	-2.31%	1,410,239