Enviri Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	19.84	20.46	19.45	20.21	20.21	3.85%	229,299
Oct 1, 2026	19.39	19.80	18.89	19.46	19.46	-0.36%	342,216
Sep 30, 2026	19.64	19.84	19.29	19.53	19.53	0.15%	388,599
Sep 29, 2026	19.22	19.69	19.17	19.50	19.50	0.78%	509,737
Sep 28, 2026	18.94	19.63	18.85	19.35	19.35	1.04%	299,067
Sep 25, 2026	19.35	19.49	18.92	19.15	19.15	-1.44%	278,007
Sep 24, 2026	19.31	19.87	19.17	19.43	19.43	-	247,396
Sep 23, 2026	20.64	20.65	19.30	19.43	19.43	-5.68%	545,387
Sep 22, 2026	20.76	21.36	20.59	20.60	20.60	-0.58%	170,777
Sep 21, 2026	20.85	21.19	20.50	20.72	20.72	0.48%	176,027
Sep 18, 2026	20.50	20.83	20.35	20.62	20.62	0.34%	435,990
Sep 17, 2026	21.29	21.29	20.47	20.55	20.55	0.15%	220,493
Sep 16, 2026	21.48	21.73	20.27	20.52	20.52	-4.60%	556,927
Sep 15, 2026	21.50	21.94	21.15	21.51	21.51	-0.19%	226,786
Sep 14, 2026	22.09	22.18	21.52	21.55	21.55	-3.41%	419,498
Sep 11, 2026	22.62	23.22	22.11	22.31	22.31	0.45%	199,233
Sep 10, 2026	22.51	22.92	22.04	22.21	22.21	-1.51%	254,132
Sep 9, 2026	22.98	23.13	22.16	22.55	22.55	-3.30%	199,951
Sep 8, 2026	22.89	23.46	22.50	23.32	23.32	1.97%	335,782
Sep 4, 2026	23.09	23.26	22.77	22.87	22.87	-1.76%	222,321
Sep 3, 2026	23.09	23.46	22.68	23.28	23.28	2.15%	320,400
Sep 2, 2026	22.26	22.85	22.15	22.79	22.79	3.54%	253,388
Sep 1, 2026	22.05	22.48	21.98	22.01	22.01	-1.21%	314,690
Aug 31, 2026	22.12	22.52	22.00	22.28	22.28	-	289,054
Aug 28, 2026	22.66	22.86	21.99	22.28	22.28	-0.85%	245,349
Aug 27, 2026	23.11	23.61	22.31	22.47	22.47	-2.64%	615,115
Aug 26, 2026	21.61	23.14	21.33	23.08	23.08	6.75%	780,815
Aug 25, 2026	21.11	21.82	21.10	21.62	21.62	2.37%	181,492
Aug 24, 2026	20.80	21.25	20.66	21.12	21.12	2.28%	156,077
Aug 21, 2026	20.36	20.87	20.04	20.65	20.65	1.67%	158,892
Aug 20, 2026	20.35	20.36	19.80	20.31	20.31	-1.02%	246,853
Aug 19, 2026	20.10	20.73	20.10	20.52	20.52	4.37%	367,814
Aug 18, 2026	20.86	21.02	19.36	19.66	19.66	-5.98%	485,727
Aug 17, 2026	20.43	20.99	20.29	20.91	20.91	1.55%	363,013
Aug 14, 2026	20.12	20.87	20.06	20.59	20.59	2.59%	477,176
Aug 13, 2026	20.68	21.20	19.97	20.07	20.07	-3.18%	372,604
Aug 12, 2026	20.20	20.85	19.56	20.73	20.73	2.93%	577,673
Aug 11, 2026	22.50	23.70	20.07	20.14	20.14	-7.91%	1,046,795
Aug 10, 2026	22.09	22.59	21.18	21.87	21.87	-0.91%	429,986
Aug 7, 2026	22.68	22.69	22.01	22.07	22.07	-1.52%	238,748
Aug 6, 2026	23.10	23.35	22.20	22.41	22.41	-2.61%	247,095
Aug 5, 2026	24.20	24.20	22.89	23.01	23.01	-3.56%	181,593
Aug 4, 2026	22.98	24.07	22.98	23.86	23.86	3.07%	312,258
Aug 3, 2026	22.62	23.43	22.42	23.15	23.15	4.37%	350,057
Jul 31, 2026	22.50	22.67	21.93	22.18	22.18	-0.14%	159,690
Jul 30, 2026	22.38	22.65	21.85	22.21	22.21	0.09%	205,554
Jul 29, 2026	22.18	23.09	21.99	22.19	22.19	0.14%	279,105
Jul 28, 2026	22.31	22.34	21.50	22.16	22.16	0.41%	1,107,579
Jul 27, 2026	22.22	22.52	22.07	22.07	22.07	-0.05%	311,962
Jul 24, 2026	22.88	22.89	22.08	22.08	22.08	-2.00%	214,981