-
5 DAY PERFORMANCE
-0.67% -
1 MONTH PERFORMANCE
-13.47% -
3 MONTH PERFORMANCE
+19.81% -
6 MONTH PERFORMANCE
+13.01% -
YEAR-TO-DATE PERFORMANCE
+14.89% -
1 YEAR PERFORMANCE
+43.21%
Enviri Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $10.27 | $10.33 (0.58%) | $10.48 | $10.18 | 182,561 | $827.91 M |
| 09/27/2024 | $10.45 | $10.32 (-1.24%) | $10.48 | $10.20 | 224,600 | $827.11 M |
| 09/26/2024 | $10.65 | $10.35 (-2.82%) | $10.70 | $10.33 | 253,100 | $829.51 M |
| 09/25/2024 | $10.58 | $10.41 (-1.61%) | $10.58 | $10.35 | 251,383 | $834.32 M |
| 09/24/2024 | $10.67 | $10.60 (-0.66%) | $10.82 | $10.59 | 264,400 | $849.55 M |
| 09/23/2024 | $10.62 | $10.59 (-0.28%) | $10.74 | $10.48 | 307,900 | $848.75 M |
| 09/20/2024 | $10.63 | $10.50 (-1.22%) | $10.69 | $10.44 | 1.89 M | $841.53 M |
| 09/19/2024 | $10.69 | $10.75 (0.56%) | $10.76 | $10.46 | 367,111 | $861.57 M |
| 09/18/2024 | $10.31 | $10.33 (0.19%) | $10.68 | $9.95 | 378,500 | $827.91 M |
| 09/17/2024 | $10.35 | $10.36 (0.1%) | $10.76 | $10.29 | 355,200 | $830.31 M |
| 09/16/2024 | $10.30 | $10.20 (-0.97%) | $10.31 | $9.93 | 323,000 | $817.49 M |
| 09/13/2024 | $9.80 | $10.25 (4.59%) | $10.31 | $9.74 | 506,441 | $821.50 M |
| 09/12/2024 | $9.78 | $9.58 (-2.04%) | $9.93 | $9.57 | 306,536 | $767.80 M |
| 09/11/2024 | $9.51 | $9.73 (2.31%) | $9.76 | $9.32 | 346,800 | $779.82 M |
| 09/10/2024 | $9.80 | $9.56 (-2.45%) | $9.80 | $9.41 | 352,027 | $766.20 M |
| 09/09/2024 | $10.46 | $9.80 (-6.31%) | $10.46 | $9.77 | 366,336 | $785.43 M |
| 09/06/2024 | $11.07 | $10.41 (-5.96%) | $11.07 | $10.40 | 185,900 | $834.32 M |
| 09/05/2024 | $11.07 | $11.05 (-0.18%) | $11.08 | $10.88 | 224,447 | $885.61 M |
| 09/04/2024 | $11.24 | $11.04 (-1.78%) | $11.39 | $11.01 | 292,500 | $884.81 M |
| 09/03/2024 | $11.86 | $11.26 (-5.06%) | $11.90 | $11.25 | 509,800 | $902.44 M |
| 08/30/2024 | $11.67 | $11.95 (2.4%) | $11.95 | $11.58 | 428,432 | $957.74 M |
| 08/29/2024 | $11.39 | $11.54 (1.32%) | $11.60 | $11.22 | 394,308 | $924.88 M |
| 08/28/2024 | $11.42 | $11.25 (-1.49%) | $11.48 | $11.25 | 342,816 | $901.64 M |
| 08/27/2024 | $11.62 | $11.46 (-1.38%) | $11.68 | $11.46 | 271,937 | $918.47 M |
| 08/26/2024 | $11.75 | $11.70 (-0.43%) | $11.85 | $11.61 | 283,800 | $937.71 M |
| 08/23/2024 | $11.36 | $11.58 (1.94%) | $11.69 | $11.25 | 338,400 | $928.09 M |
| 08/22/2024 | $11.56 | $11.27 (-2.51%) | $11.61 | $11.20 | 242,225 | $903.25 M |
| 08/21/2024 | $11.33 | $11.53 (1.77%) | $11.60 | $11.26 | 360,000 | $924.08 M |
| 08/20/2024 | $11.56 | $11.29 (-2.34%) | $11.56 | $11.21 | 411,016 | $904.85 M |
| 08/19/2024 | $11.31 | $11.63 (2.83%) | $11.63 | $11.23 | 395,516 | $932.10 M |
| 08/16/2024 | $11.03 | $11.31 (2.54%) | $11.40 | $11.01 | 490,300 | $906.45 M |
| 08/15/2024 | $11.20 | $11.08 (-1.07%) | $11.34 | $11.03 | 396,000 | $888.02 M |
| 08/14/2024 | $10.89 | $10.89 (0%) | $10.99 | $10.81 | 334,400 | $872.79 M |
| 08/13/2024 | $10.76 | $10.88 (1.12%) | $10.95 | $10.70 | 497,446 | $871.99 M |
| 08/12/2024 | $10.91 | $10.66 (-2.29%) | $10.93 | $10.59 | 639,900 | $854.36 M |
| 08/09/2024 | $10.93 | $10.97 (0.37%) | $10.98 | $10.82 | 485,918 | $879.20 M |
| 08/08/2024 | $11.09 | $11.00 (-0.81%) | $11.11 | $10.89 | 355,100 | $881.61 M |
| 08/07/2024 | $11.25 | $10.96 (-2.58%) | $11.31 | $10.79 | 529,000 | $878.40 M |
| 08/06/2024 | $10.85 | $11.09 (2.21%) | $11.30 | $10.71 | 792,621 | $888.82 M |
| 08/05/2024 | $10.90 | $10.86 (-0.37%) | $11.13 | $10.66 | 1.10 M | $870.39 M |
| 08/02/2024 | $12.10 | $11.54 (-4.63%) | $12.10 | $11.29 | 904,100 | $924.88 M |
| 08/01/2024 | $12.00 | $12.43 (3.58%) | $12.79 | $11.90 | 1.33 M | $996.21 M |
| 07/31/2024 | $11.17 | $11.82 (5.82%) | $11.92 | $11.11 | 1.14 M | $947.33 M |
| 07/30/2024 | $11.05 | $11.17 (1.09%) | $11.18 | $10.93 | 386,900 | $895.23 M |
| 07/29/2024 | $11.40 | $10.96 (-3.86%) | $11.45 | $10.92 | 878,039 | $878.40 M |
| 07/26/2024 | $11.08 | $11.18 (0.9%) | $11.40 | $10.76 | 2.98 M | $893.79 M |
| 07/25/2024 | $10.71 | $10.80 (0.84%) | $11.13 | $10.55 | 794,244 | $863.41 M |
| 07/24/2024 | $10.76 | $10.66 (-0.93%) | $10.96 | $10.62 | 377,600 | $852.21 M |
| 07/23/2024 | $10.38 | $10.80 (4.05%) | $10.91 | $10.35 | 494,967 | $863.41 M |
| 07/22/2024 | $10.44 | $10.47 (0.29%) | $10.56 | $10.16 | 437,229 | $837.02 M |
| 07/19/2024 | $10.15 | $10.34 (1.87%) | $10.49 | $10.13 | 866,408 | $826.63 M |
| 07/18/2024 | $10.03 | $10.16 (1.3%) | $10.46 | $10.01 | 1.59 M | $812.24 M |
| 07/17/2024 | $10.30 | $10.08 (-2.14%) | $10.62 | $10.07 | 1.18 M | $805.85 M |
| 07/16/2024 | $9.95 | $10.38 (4.32%) | $10.43 | $9.92 | 448,150 | $829.83 M |
| 07/15/2024 | $9.65 | $9.76 (1.14%) | $9.92 | $9.58 | 441,645 | $780.26 M |
| 07/12/2024 | $9.25 | $9.48 (2.49%) | $9.64 | $9.24 | 550,135 | $757.88 M |
| 07/11/2024 | $8.84 | $9.20 (4.07%) | $9.24 | $8.82 | 441,798 | $735.49 M |
| 07/10/2024 | $8.60 | $8.54 (-0.7%) | $8.61 | $8.45 | 249,389 | $682.73 M |
| 07/09/2024 | $8.70 | $8.56 (-1.61%) | $8.75 | $8.54 | 267,920 | $684.33 M |
| 07/08/2024 | $8.65 | $8.70 (0.58%) | $8.79 | $8.64 | 527,463 | $695.52 M |
| 07/05/2024 | $8.67 | $8.54 (-1.5%) | $8.78 | $8.38 | 391,619 | $682.73 M |
| 07/03/2024 | $8.64 | $8.71 (0.81%) | $8.71 | $8.51 | 324,419 | $696.32 M |
| 07/02/2024 | $8.53 | $8.62 (1.06%) | $8.72 | $8.46 | 218,888 | $689.13 M |
| 07/01/2024 | $8.62 | $8.51 (-1.28%) | $8.66 | $8.43 | 289,787 | $680.33 M |