5 DAY PERFORMANCE
-0.38%
1 MONTH PERFORMANCE
+49.55%
3 MONTH PERFORMANCE
+55.02%
6 MONTH PERFORMANCE
+122.32%
YEAR-TO-DATE PERFORMANCE
+136.75%
1 YEAR PERFORMANCE
+140.82%
Enviri Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $18.19 | $18.22 (0.16%) | $18.35 | $17.99 | 1.48 M | $1.47 B |
| 12/04/2025 | $18.19 | $18.13 (-0.33%) | $18.27 | $18.11 | 1.11 M | $1.46 B |
| 12/03/2025 | $18.29 | $18.29 (0%) | $18.39 | $18.22 | 1.42 M | $1.47 B |
| 12/02/2025 | $18.41 | $18.30 (-0.6%) | $18.47 | $18.20 | 1.36 M | $1.48 B |
| 12/01/2025 | $18.17 | $18.40 (1.27%) | $18.45 | $18.14 | 2.41 M | $1.48 B |
| 11/28/2025 | $18.40 | $18.34 (-0.33%) | $18.41 | $18.13 | 923.90 K | $1.48 B |
| 11/26/2025 | $18.40 | $18.34 (-0.33%) | $18.50 | $18.25 | 2.92 M | $1.48 B |
| 11/25/2025 | $18.38 | $18.35 (-0.16%) | $18.74 | $18.30 | 4.40 M | $1.48 B |
| 11/24/2025 | $17.60 | $18.26 (3.75%) | $18.40 | $17.54 | 5.38 M | $1.47 B |
| 11/21/2025 | $18.55 | $17.40 (-6.2%) | $18.59 | $17.13 | 12.71 M | $1.40 B |
| 11/20/2025 | $13.63 | $13.57 (-0.44%) | $13.81 | $13.27 | 1.15 M | $1.09 B |
| 11/19/2025 | $13.04 | $13.35 (2.38%) | $13.49 | $12.98 | 1.07 M | $1.08 B |
| 11/18/2025 | $13.28 | $13.10 (-1.36%) | $13.49 | $12.87 | 1.41 M | $1.06 B |
| 11/17/2025 | $13.42 | $13.41 (-0.07%) | $13.68 | $13.36 | 1.26 M | $1.08 B |
| 11/14/2025 | $12.96 | $13.38 (3.24%) | $13.69 | $12.70 | 1.43 M | $1.08 B |
| 11/13/2025 | $13.27 | $13.14 (-0.98%) | $13.55 | $13.02 | 2.06 M | $1.06 B |
| 11/12/2025 | $13.50 | $13.35 (-1.11%) | $13.86 | $13.24 | 2.13 M | $1.08 B |
| 11/11/2025 | $12.65 | $13.53 (6.96%) | $13.63 | $12.39 | 3.37 M | $1.09 B |
| 11/10/2025 | $11.73 | $12.67 (8.01%) | $12.90 | $11.15 | 3.03 M | $1.02 B |
| 11/07/2025 | $12.13 | $12.19 (0.49%) | $12.29 | $11.87 | 2.09 M | $982.87 M |
| 11/06/2025 | $12.29 | $12.23 (-0.49%) | $12.44 | $12.10 | 1.28 M | $986.09 M |
| 11/05/2025 | $11.92 | $12.21 (2.43%) | $12.41 | $11.84 | 978.62 K | $984.48 M |
| 11/04/2025 | $12.05 | $11.85 (-1.66%) | $12.18 | $11.69 | 919.40 K | $955.45 M |
| 11/03/2025 | $12.18 | $12.14 (-0.33%) | $12.30 | $11.87 | 2.34 M | $978.84 M |
| 10/31/2025 | $12.29 | $12.21 (-0.65%) | $12.55 | $12.10 | 680.52 K | $984.48 M |
| 10/30/2025 | $12.66 | $12.32 (-2.69%) | $12.90 | $12.22 | 788.91 K | $993.35 M |
| 10/29/2025 | $12.88 | $12.73 (-1.16%) | $13.08 | $12.31 | 1.00 M | $1.03 B |
| 10/28/2025 | $13.05 | $12.97 (-0.61%) | $13.28 | $12.91 | 434.47 K | $1.05 B |
| 10/27/2025 | $13.47 | $13.16 (-2.3%) | $13.48 | $13.06 | 489.30 K | $1.06 B |
| 10/24/2025 | $13.43 | $13.39 (-0.3%) | $13.53 | $13.35 | 579.42 K | $1.08 B |
| 10/23/2025 | $12.75 | $13.28 (4.16%) | $13.30 | $12.70 | 850.30 K | $1.07 B |
| 10/22/2025 | $12.84 | $12.81 (-0.23%) | $13.01 | $12.54 | 673.12 K | $1.03 B |
| 10/21/2025 | $13.01 | $12.82 (-1.46%) | $13.10 | $12.73 | 595.44 K | $1.03 B |
| 10/20/2025 | $12.46 | $12.95 (3.93%) | $12.95 | $12.45 | 696.80 K | $1.04 B |
| 10/17/2025 | $12.34 | $12.35 (0.08%) | $12.50 | $12.22 | 786.40 K | $995.77 M |
| 10/16/2025 | $12.39 | $12.41 (0.16%) | $12.57 | $12.15 | 833.60 K | $1.00 B |
| 10/15/2025 | $12.50 | $12.44 (-0.48%) | $12.66 | $12.20 | 547.94 K | $1.00 B |
| 10/14/2025 | $11.76 | $12.37 (5.19%) | $12.51 | $11.64 | 831.21 K | $997.38 M |
| 10/13/2025 | $11.72 | $11.96 (2.05%) | $12.14 | $11.72 | 794.00 K | $964.32 M |
| 10/10/2025 | $11.87 | $11.49 (-3.2%) | $12.16 | $11.47 | 1.12 M | $926.43 M |
| 10/09/2025 | $11.72 | $11.85 (1.11%) | $11.92 | $11.57 | 696.80 K | $955.45 M |
| 10/08/2025 | $11.87 | $11.73 (-1.18%) | $11.96 | $11.65 | 614.84 K | $945.78 M |
| 10/07/2025 | $11.81 | $11.76 (-0.42%) | $11.95 | $11.53 | 933.55 K | $948.20 M |
| 10/06/2025 | $11.96 | $11.83 (-1.09%) | $12.09 | $11.73 | 609.90 K | $953.84 M |
| 10/03/2025 | $11.65 | $11.97 (2.75%) | $12.02 | $11.46 | 2.24 M | $965.13 M |
| 10/02/2025 | $12.28 | $11.55 (-5.94%) | $12.30 | $11.42 | 1.64 M | $931.26 M |
| 10/01/2025 | $12.57 | $12.25 (-2.55%) | $12.73 | $12.25 | 821.54 K | $987.71 M |
| 09/30/2025 | $12.55 | $12.69 (1.12%) | $12.77 | $12.49 | 912.55 K | $1.02 B |
| 09/29/2025 | $12.30 | $12.58 (2.28%) | $12.60 | $12.17 | 1.41 M | $1.01 B |
| 09/26/2025 | $12.03 | $12.26 (1.91%) | $12.50 | $12.02 | 1.18 M | $988.51 M |
| 09/25/2025 | $11.86 | $12.03 (1.43%) | $12.11 | $11.74 | 983.00 K | $969.97 M |
| 09/24/2025 | $12.24 | $11.99 (-2.04%) | $12.28 | $11.90 | 931.50 K | $966.74 M |
| 09/23/2025 | $12.39 | $12.27 (-0.97%) | $12.71 | $12.26 | 790.62 K | $989.32 M |
| 09/22/2025 | $12.33 | $12.31 (-0.16%) | $12.50 | $12.27 | 864.43 K | $992.54 M |
| 09/19/2025 | $12.46 | $12.28 (-1.44%) | $12.49 | $12.16 | 1.71 M | $990.12 M |
| 09/18/2025 | $12.57 | $12.47 (-0.8%) | $12.84 | $12.46 | 1.02 M | $1.01 B |
| 09/17/2025 | $12.47 | $12.47 (0%) | $12.80 | $12.37 | 1.54 M | $1.01 B |
| 09/16/2025 | $12.51 | $12.51 (0%) | $12.55 | $12.28 | 1.15 M | $1.01 B |
| 09/15/2025 | $12.22 | $12.47 (2.05%) | $12.50 | $12.07 | 1.26 M | $1.01 B |
| 09/12/2025 | $12.25 | $12.19 (-0.49%) | $12.40 | $12.08 | 1.18 M | $982.87 M |
| 09/11/2025 | $11.90 | $12.24 (2.86%) | $12.32 | $11.88 | 1.30 M | $986.90 M |
| 09/10/2025 | $11.73 | $11.89 (1.36%) | $12.03 | $11.62 | 1.24 M | $958.68 M |
| 09/09/2025 | $11.59 | $11.69 (0.86%) | $11.74 | $11.43 | 666.50 K | $942.55 M |
| 09/08/2025 | $11.79 | $11.63 (-1.36%) | $11.84 | $11.56 | 1.01 M | $937.72 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
