5 DAY PERFORMANCE
+2.23%
1 MONTH PERFORMANCE
+7.60%
3 MONTH PERFORMANCE
+57.74%
6 MONTH PERFORMANCE
+123.95%
YEAR-TO-DATE PERFORMANCE
+7.48%
1 YEAR PERFORMANCE
+101.04%
Enviri Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/02/2026 | $18.90 | $19.26 (1.9%) | $19.31 | $18.82 | 1.17 M | $1.55 B |
| 01/30/2026 | $18.79 | $18.92 (0.69%) | $19.04 | $18.77 | 835.93 K | $1.53 B |
| 01/29/2026 | $19.08 | $18.99 (-0.47%) | $19.23 | $18.83 | 2.28 M | $1.53 B |
| 01/28/2026 | $18.87 | $18.84 (-0.16%) | $19.33 | $18.69 | 3.90 M | $1.52 B |
| 01/27/2026 | $18.68 | $18.81 (0.7%) | $18.81 | $18.56 | 1.06 M | $1.52 B |
| 01/26/2026 | $19.01 | $18.63 (-2%) | $19.01 | $18.60 | 731.83 K | $1.50 B |
| 01/23/2026 | $18.95 | $18.83 (-0.63%) | $18.99 | $18.75 | 811.90 K | $1.52 B |
| 01/22/2026 | $18.96 | $18.96 (0%) | $19.32 | $18.93 | 1.89 M | $1.53 B |
| 01/21/2026 | $18.44 | $18.77 (1.79%) | $18.87 | $18.35 | 974.40 K | $1.51 B |
| 01/20/2026 | $18.22 | $18.28 (0.33%) | $18.35 | $18.09 | 1.70 M | $1.47 B |
| 01/16/2026 | $18.48 | $18.44 (-0.22%) | $18.72 | $18.42 | 756.00 K | $1.49 B |
| 01/15/2026 | $18.59 | $18.56 (-0.16%) | $18.68 | $18.53 | 776.00 K | $1.50 B |
| 01/14/2026 | $18.54 | $18.52 (-0.11%) | $18.67 | $18.44 | 1.02 M | $1.49 B |
| 01/13/2026 | $18.65 | $18.54 (-0.59%) | $18.70 | $18.47 | 812.83 K | $1.50 B |
| 01/12/2026 | $18.29 | $18.53 (1.31%) | $18.58 | $18.22 | 1.28 M | $1.49 B |
| 01/09/2026 | $18.12 | $18.36 (1.32%) | $18.45 | $18.12 | 1.14 M | $1.48 B |
| 01/08/2026 | $17.93 | $18.29 (2.01%) | $18.38 | $17.92 | 1.32 M | $1.48 B |
| 01/07/2026 | $18.25 | $18.01 (-1.32%) | $18.36 | $18.00 | 1.16 M | $1.45 B |
| 01/06/2026 | $18.07 | $18.20 (0.72%) | $18.37 | $18.05 | 1.02 M | $1.47 B |
| 01/05/2026 | $17.80 | $18.14 (1.91%) | $18.26 | $17.78 | 1.14 M | $1.46 B |
| 01/02/2026 | $18.03 | $17.90 (-0.72%) | $18.03 | $17.82 | 1.29 M | $1.44 B |
| 12/31/2025 | $18.04 | $17.92 (-0.67%) | $18.17 | $17.87 | 1.28 M | $1.45 B |
| 12/30/2025 | $17.97 | $18.00 (0.17%) | $18.17 | $17.91 | 739.02 K | $1.45 B |
| 12/29/2025 | $17.83 | $17.96 (0.73%) | $18.02 | $17.83 | 1.27 M | $1.45 B |
| 12/26/2025 | $18.18 | $17.93 (-1.38%) | $18.27 | $17.92 | 1.19 M | $1.45 B |
| 12/24/2025 | $18.30 | $18.22 (-0.44%) | $18.37 | $18.19 | 577.80 K | $1.47 B |
| 12/23/2025 | $18.33 | $18.27 (-0.33%) | $18.43 | $18.16 | 1.00 M | $1.47 B |
| 12/22/2025 | $18.30 | $18.34 (0.22%) | $18.49 | $18.19 | 3.16 M | $1.48 B |
| 12/19/2025 | $17.95 | $18.21 (1.45%) | $18.23 | $17.94 | 3.91 M | $1.47 B |
| 12/18/2025 | $18.19 | $17.99 (-1.1%) | $18.19 | $17.92 | 1.44 M | $1.45 B |
| 12/17/2025 | $17.86 | $17.98 (0.67%) | $18.18 | $17.86 | 1.45 M | $1.45 B |
| 12/16/2025 | $17.70 | $17.85 (0.85%) | $17.99 | $17.69 | 2.13 M | $1.44 B |
| 12/15/2025 | $18.25 | $17.74 (-2.79%) | $18.25 | $17.73 | 1.88 M | $1.43 B |
| 12/12/2025 | $18.20 | $18.12 (-0.44%) | $18.24 | $18.02 | 1.34 M | $1.46 B |
| 12/11/2025 | $18.14 | $18.06 (-0.44%) | $18.29 | $18.02 | 1.26 M | $1.46 B |
| 12/10/2025 | $18.03 | $18.10 (0.39%) | $18.25 | $17.97 | 1.25 M | $1.46 B |
| 12/09/2025 | $18.14 | $18.09 (-0.28%) | $18.28 | $18.07 | 1.60 M | $1.46 B |
| 12/08/2025 | $18.36 | $18.22 (-0.76%) | $18.38 | $18.13 | 1.35 M | $1.47 B |
| 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 |
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.
