Enviri Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 17, 2025	13.42	13.68	13.36	13.41	13.41	0.22%	1,263,743
Nov 14, 2025	12.96	13.69	12.70	13.38	13.38	1.83%	1,427,479
Nov 13, 2025	13.27	13.55	13.02	13.14	13.14	-1.57%	2,059,906
Nov 12, 2025	13.50	13.86	13.24	13.35	13.35	-1.33%	2,131,222
Nov 11, 2025	12.65	13.63	12.39	13.53	13.53	6.79%	3,369,722
Nov 10, 2025	11.73	12.90	11.15	12.67	12.67	3.94%	3,032,130
Nov 7, 2025	12.13	12.29	11.87	12.19	12.19	-0.33%	2,094,844
Nov 6, 2025	12.29	12.44	12.10	12.23	12.23	0.16%	1,279,390
Nov 5, 2025	11.92	12.41	11.84	12.21	12.21	3.04%	978,621
Nov 4, 2025	12.05	12.18	11.69	11.85	11.85	-2.39%	919,368
Nov 3, 2025	12.18	12.30	11.87	12.14	12.14	-0.57%	2,344,740
Oct 31, 2025	12.29	12.55	12.10	12.21	12.21	-0.89%	680,524
Oct 30, 2025	12.66	12.90	12.22	12.32	12.32	-3.22%	788,911
Oct 29, 2025	12.88	13.08	12.31	12.73	12.73	-1.85%	1,004,838
Oct 28, 2025	13.05	13.28	12.91	12.97	12.97	-1.44%	434,471