Enviri Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	18.24	18.24	17.37	17.45	-	321.69%	69,563
May 29, 2026	21.09	21.30	20.60	20.75	4.14	-2.21%	5,703,850
May 28, 2026	20.01	21.42	20.01	21.22	4.23	5.78%	8,130,395
May 27, 2026	19.76	20.23	19.64	20.06	4.00	1.31%	4,549,423
May 26, 2026	19.67	20.27	19.39	19.80	3.95	1.02%	20,018,983
May 22, 2026	19.64	19.69	19.13	19.60	3.91	-1.21%	2,257,869
May 21, 2026	19.40	19.85	19.31	19.84	3.96	1.59%	1,179,637
May 20, 2026	19.28	19.72	19.27	19.53	3.89	1.82%	1,197,343
May 19, 2026	19.20	19.51	19.12	19.18	3.83	-0.78%	2,005,640
May 18, 2026	19.21	19.59	19.21	19.33	3.85	-0.31%	1,190,301
May 15, 2026	19.69	19.69	19.31	19.39	3.87	-1.77%	835,952
May 14, 2026	19.53	19.86	19.28	19.74	3.94	1.33%	1,187,255
May 13, 2026	19.73	19.85	19.43	19.48	3.88	-0.97%	1,109,515
May 12, 2026	19.51	19.94	18.54	19.67	3.92	4.18%	1,643,802
May 11, 2026	19.26	19.51	18.77	18.88	3.77	-1.97%	1,254,786
May 8, 2026	19.40	19.47	19.10	19.26	3.84	0.26%	735,536
May 7, 2026	19.22	19.31	18.97	19.21	3.83	-0.16%	850,459
May 6, 2026	19.50	19.66	19.21	19.24	3.84	-0.77%	1,031,914
May 5, 2026	19.44	19.83	19.10	19.39	3.87	1.20%	1,080,988
May 4, 2026	19.66	19.93	19.11	19.16	3.82	-2.54%	1,110,853
May 1, 2026	19.94	19.94	19.53	19.66	3.92	-0.15%	943,613
Apr 30, 2026	19.35	19.80	19.28	19.69	3.93	2.29%	924,537
Apr 29, 2026	19.40	19.47	19.20	19.25	3.84	-0.98%	663,572
Apr 28, 2026	19.41	19.47	19.10	19.44	3.88	0.47%	846,132
Apr 27, 2026	19.24	19.43	19.20	19.35	3.86	0.21%	622,072
Apr 24, 2026	19.34	19.50	19.20	19.31	3.85	-0.67%	680,389
Apr 23, 2026	19.25	19.62	19.10	19.44	3.88	1.09%	651,635
Apr 22, 2026	19.40	19.49	19.11	19.23	3.84	-0.62%	679,114
Apr 21, 2026	19.49	19.70	19.19	19.35	3.86	-0.51%	782,547
Apr 20, 2026	19.35	19.51	19.29	19.45	3.88	0.31%	1,129,878
Apr 17, 2026	19.36	19.59	19.26	19.39	3.87	0.21%	558,624
Apr 16, 2026	19.45	19.68	19.15	19.35	3.86	-1.02%	832,487
Apr 15, 2026	19.56	19.63	19.47	19.55	3.90	-0.51%	819,980
Apr 14, 2026	19.23	19.66	19.16	19.65	3.92	2.02%	660,277
Apr 13, 2026	19.52	19.60	19.14	19.26	3.84	-1.53%	935,302
Apr 10, 2026	19.67	19.79	19.38	19.56	3.90	-0.36%	601,730
Apr 9, 2026	19.68	19.99	19.63	19.63	3.91	-0.51%	924,712
Apr 8, 2026	19.70	19.91	19.62	19.73	3.93	1.60%	1,679,035
Apr 7, 2026	19.48	19.54	19.28	19.42	3.87	-0.05%	992,247
Apr 6, 2026	19.79	19.83	19.34	19.43	3.87	-2.36%	713,129
Apr 2, 2026	19.61	19.95	19.55	19.90	3.97	0.86%	3,439,654
Apr 1, 2026	19.73	19.97	19.61	19.73	3.93	0.56%	835,016
Mar 31, 2026	19.13	19.95	18.97	19.62	3.91	4.08%	2,285,708
Mar 30, 2026	18.91	18.98	18.73	18.85	3.76	0.11%	1,160,745
Mar 27, 2026	18.59	19.00	18.58	18.83	3.76	0.75%	688,447
Mar 26, 2026	18.68	18.82	18.51	18.69	3.73	-0.53%	1,563,423
Mar 25, 2026	18.53	18.93	18.37	18.79	3.75	2.12%	1,430,234
Mar 24, 2026	18.33	18.55	18.16	18.40	3.67	-0.22%	729,351
Mar 23, 2026	18.24	18.60	18.02	18.44	3.68	1.99%	1,349,362
Mar 20, 2026	18.42	18.42	17.97	18.08	3.61	-0.82%	3,378,859