Enviri Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	19.34	19.50	19.20	19.31	19.31	-0.67%	680,370
Apr 23, 2026	19.25	19.62	19.10	19.44	19.44	1.09%	651,635
Apr 22, 2026	19.40	19.49	19.11	19.23	19.23	-0.62%	679,114
Apr 21, 2026	19.49	19.70	19.19	19.35	19.35	-0.51%	782,456
Apr 20, 2026	19.35	19.51	19.29	19.45	19.45	0.31%	1,129,878
Apr 17, 2026	19.36	19.59	19.26	19.39	19.39	0.21%	557,299
Apr 16, 2026	19.45	19.68	19.15	19.35	19.35	-1.02%	832,471
Apr 15, 2026	19.56	19.63	19.47	19.55	19.55	-0.51%	819,980
Apr 14, 2026	19.23	19.66	19.16	19.65	19.65	2.02%	657,615
Apr 13, 2026	19.52	19.60	19.14	19.26	19.26	-1.53%	935,301
Apr 10, 2026	19.67	19.79	19.38	19.56	19.56	-0.36%	601,016
Apr 9, 2026	19.68	19.99	19.63	19.63	19.63	-0.51%	924,426
Apr 8, 2026	19.70	19.91	19.62	19.73	19.73	1.60%	1,679,035
Apr 7, 2026	19.48	19.54	19.28	19.42	19.42	-0.05%	889,959
Apr 6, 2026	19.79	19.83	19.34	19.43	19.43	-2.36%	713,123
Apr 2, 2026	19.61	19.95	19.55	19.90	19.90	0.86%	939,653
Apr 1, 2026	19.73	19.97	19.61	19.73	19.73	0.56%	834,782
Mar 31, 2026	19.13	19.95	18.97	19.62	19.62	4.08%	2,112,923
Mar 30, 2026	18.91	18.98	18.73	18.85	18.85	0.11%	1,160,720
Mar 27, 2026	18.59	19.00	18.58	18.83	18.83	0.75%	683,226
Mar 26, 2026	18.68	18.82	18.51	18.69	18.69	-0.53%	1,563,205
Mar 25, 2026	18.53	18.93	18.37	18.79	18.79	2.12%	1,430,057
Mar 24, 2026	18.33	18.55	18.16	18.40	18.40	-0.22%	729,351
Mar 23, 2026	18.24	18.60	18.02	18.44	18.44	1.99%	1,349,362
Mar 20, 2026	18.42	18.42	17.97	18.08	18.08	-0.82%	3,225,737
Mar 19, 2026	18.30	18.30	18.01	18.23	18.23	0.44%	1,407,098
Mar 18, 2026	18.26	18.34	18.10	18.15	18.15	-0.77%	1,679,731
Mar 17, 2026	18.19	18.41	18.05	18.29	18.29	1.50%	891,579
Mar 16, 2026	18.03	18.09	17.77	18.02	18.02	1.01%	3,160,479
Mar 13, 2026	18.01	18.03	17.69	17.84	17.84	0.06%	1,740,963
Mar 12, 2026	17.70	18.31	17.63	17.83	17.83	-0.61%	2,891,586
Mar 11, 2026	17.92	18.31	17.79	17.94	17.94	-0.39%	1,026,923
Mar 10, 2026	18.07	18.26	17.86	18.01	18.01	0.33%	844,750
Mar 9, 2026	17.57	18.00	17.43	17.95	17.95	1.70%	998,671
Mar 6, 2026	17.67	18.00	17.42	17.65	17.65	-1.56%	1,140,548
Mar 5, 2026	17.90	18.28	17.90	17.93	17.93	-1.27%	1,116,360
Mar 4, 2026	17.92	18.57	17.78	18.16	18.16	1.34%	1,532,321
Mar 3, 2026	18.03	18.09	17.79	17.92	17.92	-2.08%	939,853
Mar 2, 2026	18.73	18.90	18.26	18.30	18.30	-3.33%	1,067,462
Feb 27, 2026	18.56	19.04	18.41	18.93	18.93	1.83%	1,395,626
Feb 26, 2026	17.86	18.68	17.85	18.59	18.59	4.15%	1,425,059
Feb 25, 2026	17.54	17.95	16.81	17.85	17.85	-0.45%	3,747,633
Feb 24, 2026	19.10	19.15	17.89	17.93	17.93	-6.17%	1,750,004
Feb 23, 2026	19.18	19.29	19.05	19.11	19.11	-0.26%	1,049,067
Feb 20, 2026	19.32	19.36	19.14	19.16	19.16	-0.93%	884,133
Feb 19, 2026	19.03	19.34	19.02	19.34	19.34	0.73%	970,437
Feb 18, 2026	19.04	19.26	19.00	19.20	19.20	1.05%	576,724
Feb 17, 2026	18.90	19.06	18.72	19.00	19.00	0.42%	806,848
Feb 13, 2026	19.13	19.22	18.91	18.92	18.92	-0.63%	2,316,235
Feb 12, 2026	19.42	19.48	18.93	19.04	19.04	-1.75%	2,944,939