NYSE - Nasdaq Real Time Price USD
Enviri Corporation (NVRI)
As of 3:23 PM EST. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 7.14 | 7.38 | 7.15 | 7.26 | 7.26 | 428,690 |
| Nov 21, 2024 | 7.28 | 7.33 | 7.04 | 7.14 | 7.14 | 630,700 |
| Nov 20, 2024 | 6.91 | 7.22 | 6.86 | 7.22 | 7.22 | 487,400 |
| Nov 19, 2024 | 6.61 | 6.91 | 6.57 | 6.89 | 6.89 | 374,700 |
| Nov 18, 2024 | 6.89 | 6.89 | 6.63 | 6.70 | 6.70 | 528,300 |
| Nov 15, 2024 | 7.06 | 7.06 | 6.80 | 6.85 | 6.85 | 576,500 |
| Nov 14, 2024 | 7.12 | 7.24 | 6.92 | 7.03 | 7.03 | 647,000 |
| Nov 13, 2024 | 7.13 | 7.33 | 6.93 | 7.11 | 7.11 | 1,052,000 |
| Nov 12, 2024 | 7.25 | 7.49 | 7.04 | 7.09 | 7.09 | 827,300 |
| Nov 11, 2024 | 7.19 | 7.57 | 7.19 | 7.30 | 7.30 | 722,700 |
| Nov 8, 2024 | 7.15 | 7.22 | 6.79 | 7.10 | 7.10 | 901,200 |
| Nov 7, 2024 | 7.55 | 7.66 | 7.03 | 7.09 | 7.09 | 608,800 |
| Nov 6, 2024 | 7.58 | 7.85 | 7.44 | 7.57 | 7.57 | 880,600 |
| Nov 5, 2024 | 6.92 | 7.09 | 6.76 | 6.88 | 6.88 | 851,500 |
| Nov 4, 2024 | 7.19 | 7.51 | 6.97 | 7.00 | 7.00 | 1,089,300 |
| Nov 1, 2024 | 7.63 | 7.91 | 7.19 | 7.27 | 7.27 | 1,248,800 |
| Oct 31, 2024 | 8.60 | 8.60 | 7.44 | 7.66 | 7.66 | 1,168,900 |
| Oct 30, 2024 | 10.09 | 10.21 | 10.01 | 10.04 | 10.04 | 286,000 |
| Oct 29, 2024 | 10.03 | 10.18 | 9.98 | 10.14 | 10.14 | 191,700 |
| Oct 28, 2024 | 10.16 | 10.31 | 10.12 | 10.15 | 10.15 | 301,200 |
| Oct 25, 2024 | 10.13 | 10.15 | 9.89 | 10.02 | 10.02 | 232,200 |
| Oct 24, 2024 | 9.96 | 9.99 | 9.81 | 9.95 | 9.95 | 251,900 |
| Oct 23, 2024 | 9.97 | 10.16 | 9.80 | 9.89 | 9.89 | 207,900 |
| Oct 22, 2024 | 9.87 | 10.02 | 9.80 | 9.98 | 9.98 | 219,400 |
| Oct 21, 2024 | 10.37 | 10.40 | 9.84 | 9.94 | 9.94 | 331,700 |
| Oct 18, 2024 | 10.76 | 10.76 | 10.45 | 10.46 | 10.46 | 242,700 |
| Oct 17, 2024 | 10.62 | 10.71 | 10.53 | 10.68 | 10.68 | 177,000 |
| Oct 16, 2024 | 10.55 | 10.77 | 10.48 | 10.68 | 10.68 | 188,900 |
| Oct 15, 2024 | 10.50 | 10.60 | 10.39 | 10.40 | 10.40 | 260,200 |
| Oct 14, 2024 | 10.59 | 10.59 | 10.37 | 10.53 | 10.53 | 126,700 |
| Oct 11, 2024 | 10.21 | 10.72 | 10.21 | 10.59 | 10.59 | 293,600 |
| Oct 10, 2024 | 10.11 | 10.22 | 10.00 | 10.21 | 10.21 | 304,000 |
| Oct 9, 2024 | 10.10 | 10.42 | 10.02 | 10.33 | 10.33 | 361,400 |
| Oct 8, 2024 | 9.98 | 10.12 | 9.90 | 10.08 | 10.08 | 204,100 |
| Oct 7, 2024 | 10.02 | 10.02 | 9.77 | 9.91 | 9.91 | 185,000 |
| Oct 4, 2024 | 10.07 | 10.14 | 9.92 | 10.13 | 10.13 | 258,200 |
| Oct 3, 2024 | 10.03 | 10.07 | 9.78 | 9.81 | 9.81 | 172,700 |
| Oct 2, 2024 | 10.15 | 10.40 | 10.08 | 10.18 | 10.18 | 218,800 |
| Oct 1, 2024 | 10.33 | 10.37 | 10.09 | 10.24 | 10.24 | 256,400 |
| Sep 30, 2024 | 10.27 | 10.48 | 10.18 | 10.34 | 10.34 | 362,900 |
| Sep 27, 2024 | 10.45 | 10.48 | 10.20 | 10.32 | 10.32 | 224,600 |
| Sep 26, 2024 | 10.65 | 10.70 | 10.33 | 10.35 | 10.35 | 253,100 |
| Sep 25, 2024 | 10.58 | 10.58 | 10.35 | 10.41 | 10.41 | 251,300 |
| Sep 24, 2024 | 10.67 | 10.82 | 10.59 | 10.60 | 10.60 | 264,400 |
| Sep 23, 2024 | 10.62 | 10.74 | 10.48 | 10.59 | 10.59 | 307,900 |
| Sep 20, 2024 | 10.63 | 10.69 | 10.44 | 10.50 | 10.50 | 1,890,700 |
| Sep 19, 2024 | 10.69 | 10.76 | 10.46 | 10.75 | 10.75 | 367,100 |
| Sep 18, 2024 | 10.31 | 10.68 | 9.95 | 10.33 | 10.33 | 378,500 |
| Sep 17, 2024 | 10.35 | 10.76 | 10.29 | 10.36 | 10.36 | 355,200 |
| Sep 16, 2024 | 10.30 | 10.31 | 9.93 | 10.20 | 10.20 | 323,000 |
| Sep 13, 2024 | 9.80 | 10.31 | 9.74 | 10.25 | 10.25 | 506,400 |
| Sep 12, 2024 | 9.78 | 9.93 | 9.57 | 9.58 | 9.58 | 306,500 |
| Sep 11, 2024 | 9.51 | 9.76 | 9.32 | 9.73 | 9.73 | 346,800 |
| Sep 10, 2024 | 9.80 | 9.80 | 9.41 | 9.56 | 9.56 | 352,000 |
| Sep 9, 2024 | 10.46 | 10.46 | 9.77 | 9.80 | 9.80 | 366,300 |
| Sep 6, 2024 | 11.07 | 11.07 | 10.40 | 10.41 | 10.41 | 185,900 |
| Sep 5, 2024 | 11.07 | 11.08 | 10.88 | 11.05 | 11.05 | 224,400 |
| Sep 4, 2024 | 11.24 | 11.39 | 11.01 | 11.04 | 11.04 | 292,500 |
| Sep 3, 2024 | 11.86 | 11.90 | 11.25 | 11.26 | 11.26 | 509,800 |
| Aug 30, 2024 | 11.67 | 11.95 | 11.58 | 11.95 | 11.95 | 428,400 |
| Aug 29, 2024 | 11.39 | 11.60 | 11.22 | 11.54 | 11.54 | 394,300 |
| Aug 28, 2024 | 11.42 | 11.48 | 11.25 | 11.25 | 11.25 | 342,800 |
| Aug 27, 2024 | 11.62 | 11.68 | 11.46 | 11.46 | 11.46 | 271,900 |
| Aug 26, 2024 | 11.75 | 11.85 | 11.61 | 11.70 | 11.70 | 283,800 |
| Aug 23, 2024 | 11.36 | 11.69 | 11.25 | 11.58 | 11.58 | 338,400 |
| Aug 22, 2024 | 11.56 | 11.61 | 11.20 | 11.27 | 11.27 | 242,200 |
| Aug 21, 2024 | 11.33 | 11.60 | 11.26 | 11.53 | 11.53 | 360,000 |
| Aug 20, 2024 | 11.56 | 11.56 | 11.21 | 11.29 | 11.29 | 411,000 |
| Aug 19, 2024 | 11.31 | 11.63 | 11.23 | 11.63 | 11.63 | 395,500 |
| Aug 16, 2024 | 11.03 | 11.40 | 11.01 | 11.31 | 11.31 | 490,300 |
| Aug 15, 2024 | 11.20 | 11.34 | 11.03 | 11.08 | 11.08 | 396,000 |
| Aug 14, 2024 | 10.89 | 10.99 | 10.81 | 10.89 | 10.89 | 334,400 |
| Aug 13, 2024 | 10.76 | 10.95 | 10.70 | 10.88 | 10.88 | 497,400 |
| Aug 12, 2024 | 10.91 | 10.93 | 10.59 | 10.66 | 10.66 | 639,900 |
| Aug 9, 2024 | 10.93 | 10.98 | 10.82 | 10.97 | 10.97 | 485,900 |
| Aug 8, 2024 | 11.09 | 11.11 | 10.89 | 11.00 | 11.00 | 355,100 |
| Aug 7, 2024 | 11.25 | 11.31 | 10.79 | 10.96 | 10.96 | 529,000 |
| Aug 6, 2024 | 10.85 | 11.30 | 10.71 | 11.09 | 11.09 | 792,600 |
| Aug 5, 2024 | 10.90 | 11.13 | 10.66 | 10.86 | 10.86 | 1,102,300 |
| Aug 2, 2024 | 12.10 | 12.10 | 11.29 | 11.54 | 11.54 | 904,100 |
| Aug 1, 2024 | 12.00 | 12.79 | 11.90 | 12.43 | 12.43 | 1,332,300 |
| Jul 31, 2024 | 11.17 | 11.92 | 11.11 | 11.82 | 11.82 | 1,136,100 |
| Jul 30, 2024 | 11.05 | 11.18 | 10.93 | 11.17 | 11.17 | 386,900 |
| Jul 29, 2024 | 11.40 | 11.45 | 10.92 | 10.96 | 10.96 | 878,000 |
| Jul 26, 2024 | 11.08 | 11.40 | 10.76 | 11.18 | 11.18 | 2,979,300 |
| Jul 25, 2024 | 10.71 | 11.13 | 10.55 | 10.80 | 10.80 | 794,200 |
| Jul 24, 2024 | 10.76 | 10.96 | 10.62 | 10.66 | 10.66 | 377,600 |
| Jul 23, 2024 | 10.38 | 10.91 | 10.35 | 10.80 | 10.80 | 494,800 |
| Jul 22, 2024 | 10.44 | 10.56 | 10.16 | 10.47 | 10.47 | 437,200 |
| Jul 19, 2024 | 10.15 | 10.49 | 10.13 | 10.34 | 10.34 | 866,400 |
| Jul 18, 2024 | 10.03 | 10.46 | 10.01 | 10.16 | 10.16 | 1,592,300 |
| Jul 17, 2024 | 10.30 | 10.62 | 10.07 | 10.08 | 10.08 | 1,175,300 |
| Jul 16, 2024 | 9.95 | 10.43 | 9.92 | 10.38 | 10.38 | 448,100 |
| Jul 15, 2024 | 9.65 | 9.92 | 9.58 | 9.76 | 9.76 | 441,400 |
| Jul 12, 2024 | 9.25 | 9.64 | 9.24 | 9.48 | 9.48 | 550,100 |
| Jul 11, 2024 | 8.84 | 9.24 | 8.82 | 9.20 | 9.20 | 441,800 |
| Jul 10, 2024 | 8.60 | 8.61 | 8.45 | 8.54 | 8.54 | 249,200 |
| Jul 9, 2024 | 8.70 | 8.75 | 8.54 | 8.56 | 8.56 | 267,900 |
| Jul 8, 2024 | 8.65 | 8.79 | 8.64 | 8.70 | 8.70 | 527,500 |
| Jul 5, 2024 | 8.67 | 8.78 | 8.38 | 8.54 | 8.54 | 391,600 |
| Jul 3, 2024 | 8.64 | 8.71 | 8.51 | 8.71 | 8.71 | 324,400 |
| Jul 2, 2024 | 8.53 | 8.72 | 8.46 | 8.62 | 8.62 | 218,900 |
| Jul 1, 2024 | 8.62 | 8.66 | 8.43 | 8.51 | 8.51 | 289,800 |
| Jun 28, 2024 | 8.76 | 8.80 | 8.45 | 8.63 | 8.63 | 1,040,200 |
| Jun 27, 2024 | 8.57 | 8.70 | 8.51 | 8.63 | 8.63 | 251,700 |
| Jun 26, 2024 | 8.15 | 8.62 | 8.04 | 8.53 | 8.53 | 492,900 |
| Jun 25, 2024 | 8.51 | 8.51 | 8.22 | 8.24 | 8.24 | 393,300 |
| Jun 24, 2024 | 8.98 | 9.10 | 8.54 | 8.55 | 8.55 | 464,900 |
| Jun 21, 2024 | 8.42 | 9.15 | 8.42 | 8.87 | 8.87 | 2,190,600 |
| Jun 20, 2024 | 8.23 | 8.58 | 8.23 | 8.36 | 8.36 | 275,100 |
| Jun 18, 2024 | 8.29 | 8.48 | 8.21 | 8.38 | 8.38 | 465,300 |
| Jun 17, 2024 | 8.00 | 8.29 | 7.95 | 8.27 | 8.27 | 396,900 |
| Jun 14, 2024 | 8.21 | 8.22 | 7.99 | 8.05 | 8.05 | 273,600 |
| Jun 13, 2024 | 8.25 | 8.30 | 7.99 | 8.26 | 8.26 | 576,500 |
| Jun 12, 2024 | 8.41 | 8.56 | 8.27 | 8.29 | 8.29 | 339,700 |
| Jun 11, 2024 | 8.02 | 8.11 | 7.94 | 8.08 | 8.08 | 293,000 |
| Jun 10, 2024 | 8.00 | 8.14 | 7.89 | 8.09 | 8.09 | 363,500 |
| Jun 7, 2024 | 8.75 | 8.75 | 8.08 | 8.15 | 8.15 | 563,800 |
| Jun 6, 2024 | 9.40 | 9.43 | 8.88 | 8.91 | 8.91 | 385,800 |
| Jun 5, 2024 | 9.30 | 9.53 | 9.26 | 9.46 | 9.46 | 361,500 |
| Jun 4, 2024 | 9.05 | 9.27 | 9.01 | 9.23 | 9.23 | 320,300 |
| Jun 3, 2024 | 9.00 | 9.30 | 8.92 | 9.16 | 9.16 | 484,700 |
| May 31, 2024 | 8.45 | 8.86 | 8.45 | 8.85 | 8.85 | 359,400 |
| May 30, 2024 | 8.48 | 8.52 | 8.34 | 8.41 | 8.41 | 412,500 |
| May 29, 2024 | 8.41 | 8.58 | 8.31 | 8.40 | 8.40 | 417,700 |
| May 28, 2024 | 8.65 | 8.67 | 8.47 | 8.53 | 8.53 | 289,400 |
| May 24, 2024 | 8.60 | 8.66 | 8.45 | 8.52 | 8.52 | 301,900 |
| May 23, 2024 | 8.54 | 8.59 | 8.32 | 8.49 | 8.49 | 407,900 |
| May 22, 2024 | 8.31 | 8.53 | 8.31 | 8.52 | 8.52 | 314,200 |
| May 21, 2024 | 8.15 | 8.37 | 8.08 | 8.35 | 8.35 | 252,800 |
| May 20, 2024 | 8.25 | 8.34 | 8.13 | 8.15 | 8.15 | 403,500 |
| May 17, 2024 | 8.34 | 8.39 | 8.21 | 8.24 | 8.24 | 347,800 |
| May 16, 2024 | 8.23 | 8.32 | 8.16 | 8.31 | 8.31 | 255,200 |
| May 15, 2024 | 8.45 | 8.45 | 8.25 | 8.31 | 8.31 | 322,600 |
| May 14, 2024 | 8.31 | 8.40 | 8.21 | 8.29 | 8.29 | 323,700 |
| May 13, 2024 | 8.15 | 8.31 | 8.09 | 8.14 | 8.14 | 332,100 |
| May 10, 2024 | 8.36 | 8.36 | 7.85 | 8.04 | 8.04 | 1,018,700 |
| May 9, 2024 | 7.85 | 8.30 | 7.79 | 8.30 | 8.30 | 762,300 |
| May 8, 2024 | 7.95 | 7.95 | 7.73 | 7.80 | 7.80 | 474,700 |
| May 7, 2024 | 7.74 | 8.22 | 7.72 | 7.95 | 7.95 | 664,500 |
| May 6, 2024 | 7.52 | 7.94 | 7.49 | 7.68 | 7.68 | 647,500 |
| May 3, 2024 | 7.24 | 7.47 | 7.20 | 7.35 | 7.35 | 532,500 |
| May 2, 2024 | 8.28 | 8.28 | 6.74 | 7.06 | 7.06 | 870,300 |
| May 1, 2024 | 7.81 | 8.41 | 7.81 | 8.13 | 8.13 | 344,300 |
| Apr 30, 2024 | 8.17 | 8.20 | 7.77 | 7.78 | 7.78 | 369,500 |
| Apr 29, 2024 | 8.14 | 8.33 | 8.14 | 8.26 | 8.26 | 248,400 |
| Apr 26, 2024 | 8.07 | 8.18 | 8.00 | 8.09 | 8.09 | 227,100 |
| Apr 25, 2024 | 7.88 | 8.05 | 7.77 | 8.05 | 8.05 | 321,400 |
| Apr 24, 2024 | 8.20 | 8.30 | 7.93 | 8.00 | 8.00 | 346,500 |
| Apr 23, 2024 | 7.95 | 8.31 | 7.95 | 8.29 | 8.29 | 393,800 |
| Apr 22, 2024 | 8.17 | 8.20 | 7.98 | 8.00 | 8.00 | 355,500 |
| Apr 19, 2024 | 8.00 | 8.23 | 8.00 | 8.20 | 8.20 | 394,700 |
| Apr 18, 2024 | 8.02 | 8.14 | 7.89 | 7.99 | 7.99 | 398,100 |
| Apr 17, 2024 | 8.16 | 8.19 | 7.98 | 7.98 | 7.98 | 286,500 |
| Apr 16, 2024 | 8.01 | 8.15 | 7.92 | 8.08 | 8.08 | 263,400 |
| Apr 15, 2024 | 8.26 | 8.31 | 8.07 | 8.09 | 8.09 | 307,300 |
| Apr 12, 2024 | 8.40 | 8.49 | 8.14 | 8.24 | 8.24 | 247,200 |
| Apr 11, 2024 | 8.37 | 8.49 | 8.26 | 8.46 | 8.46 | 268,100 |
| Apr 10, 2024 | 8.60 | 8.74 | 8.16 | 8.31 | 8.31 | 361,700 |
| Apr 9, 2024 | 8.90 | 9.01 | 8.81 | 8.93 | 8.93 | 224,400 |
| Apr 8, 2024 | 8.65 | 8.88 | 8.63 | 8.86 | 8.86 | 217,300 |
| Apr 5, 2024 | 8.62 | 8.71 | 8.56 | 8.57 | 8.57 | 163,000 |
| Apr 4, 2024 | 9.00 | 9.11 | 8.63 | 8.67 | 8.67 | 259,500 |
| Apr 3, 2024 | 8.61 | 8.87 | 8.61 | 8.85 | 8.85 | 262,900 |
| Apr 2, 2024 | 8.69 | 8.75 | 8.56 | 8.73 | 8.73 | 512,200 |
| Apr 1, 2024 | 9.15 | 9.15 | 8.84 | 8.85 | 8.85 | 393,900 |
| Mar 28, 2024 | 8.88 | 9.16 | 8.85 | 9.15 | 9.15 | 452,800 |
| Mar 27, 2024 | 8.66 | 8.88 | 8.65 | 8.85 | 8.85 | 320,700 |
| Mar 26, 2024 | 8.52 | 8.74 | 8.50 | 8.56 | 8.56 | 305,800 |
| Mar 25, 2024 | 8.28 | 8.57 | 8.28 | 8.40 | 8.40 | 405,900 |
| Mar 22, 2024 | 8.58 | 8.58 | 8.21 | 8.22 | 8.22 | 268,700 |
| Mar 21, 2024 | 8.55 | 8.66 | 8.51 | 8.57 | 8.57 | 393,000 |
| Mar 20, 2024 | 8.26 | 8.56 | 8.07 | 8.45 | 8.45 | 400,000 |
| Mar 19, 2024 | 8.08 | 8.34 | 8.08 | 8.30 | 8.30 | 254,700 |
| Mar 18, 2024 | 8.04 | 8.27 | 7.96 | 8.09 | 8.09 | 373,400 |
| Mar 15, 2024 | 7.68 | 8.04 | 7.63 | 8.02 | 8.02 | 1,698,100 |
| Mar 14, 2024 | 8.05 | 8.14 | 7.64 | 7.70 | 7.70 | 444,000 |
| Mar 13, 2024 | 8.15 | 8.26 | 8.12 | 8.19 | 8.19 | 415,900 |
| Mar 12, 2024 | 8.15 | 8.25 | 8.01 | 8.21 | 8.21 | 361,800 |
| Mar 11, 2024 | 8.27 | 8.38 | 8.04 | 8.20 | 8.20 | 411,600 |
| Mar 8, 2024 | 8.42 | 8.54 | 8.24 | 8.37 | 8.37 | 319,800 |
| Mar 7, 2024 | 8.23 | 8.33 | 8.17 | 8.33 | 8.33 | 355,300 |
| Mar 6, 2024 | 8.05 | 8.20 | 7.95 | 8.11 | 8.11 | 331,900 |
| Mar 5, 2024 | 8.19 | 8.24 | 7.94 | 7.95 | 7.95 | 458,700 |
| Mar 4, 2024 | 8.32 | 8.39 | 8.16 | 8.27 | 8.27 | 499,300 |
| Mar 1, 2024 | 7.81 | 8.26 | 7.69 | 8.26 | 8.26 | 435,300 |
| Feb 29, 2024 | 7.27 | 8.18 | 7.08 | 7.86 | 7.86 | 658,400 |
| Feb 28, 2024 | 7.67 | 8.09 | 7.65 | 7.98 | 7.98 | 498,400 |
| Feb 27, 2024 | 7.94 | 8.04 | 7.80 | 7.80 | 7.80 | 453,800 |
| Feb 26, 2024 | 7.79 | 7.99 | 7.79 | 7.87 | 7.87 | 330,400 |
| Feb 23, 2024 | 7.79 | 7.87 | 7.69 | 7.82 | 7.82 | 422,900 |
| Feb 22, 2024 | 7.81 | 7.85 | 7.73 | 7.80 | 7.80 | 286,700 |
| Feb 21, 2024 | 7.90 | 7.96 | 7.75 | 7.85 | 7.85 | 256,800 |
| Feb 20, 2024 | 7.97 | 8.09 | 7.91 | 7.95 | 7.95 | 300,500 |
| Feb 16, 2024 | 8.27 | 8.32 | 8.11 | 8.15 | 8.15 | 331,300 |
| Feb 15, 2024 | 8.19 | 8.38 | 8.08 | 8.38 | 8.38 | 466,600 |
| Feb 14, 2024 | 7.89 | 8.16 | 7.89 | 8.13 | 8.13 | 327,300 |
| Feb 13, 2024 | 8.07 | 8.10 | 7.69 | 7.78 | 7.78 | 493,800 |
| Feb 12, 2024 | 8.27 | 8.46 | 8.27 | 8.38 | 8.38 | 334,900 |
| Feb 9, 2024 | 8.26 | 8.31 | 8.14 | 8.25 | 8.25 | 343,800 |
| Feb 8, 2024 | 8.28 | 8.46 | 8.20 | 8.24 | 8.24 | 377,800 |
| Feb 7, 2024 | 8.68 | 8.68 | 8.29 | 8.30 | 8.30 | 312,700 |
| Feb 6, 2024 | 8.55 | 8.92 | 8.54 | 8.60 | 8.60 | 386,700 |
| Feb 5, 2024 | 8.50 | 8.70 | 8.46 | 8.57 | 8.57 | 372,600 |
| Feb 2, 2024 | 8.72 | 8.82 | 8.61 | 8.67 | 8.67 | 323,800 |
| Feb 1, 2024 | 8.69 | 8.92 | 8.64 | 8.91 | 8.91 | 349,700 |
| Jan 31, 2024 | 8.94 | 9.00 | 8.56 | 8.61 | 8.61 | 323,600 |
| Jan 30, 2024 | 8.94 | 9.02 | 8.85 | 8.92 | 8.92 | 327,700 |
| Jan 29, 2024 | 8.87 | 9.12 | 8.77 | 9.03 | 9.03 | 272,500 |
| Jan 26, 2024 | 8.89 | 8.90 | 8.71 | 8.85 | 8.85 | 342,500 |
| Jan 25, 2024 | 8.78 | 8.82 | 8.60 | 8.78 | 8.78 | 305,400 |
| Jan 24, 2024 | 8.92 | 8.92 | 8.50 | 8.57 | 8.57 | 359,100 |
| Jan 23, 2024 | 8.86 | 8.94 | 8.59 | 8.67 | 8.67 | 467,200 |
| Jan 22, 2024 | 8.45 | 8.73 | 8.42 | 8.72 | 8.72 | 442,100 |
| Jan 19, 2024 | 8.21 | 8.33 | 8.06 | 8.33 | 8.33 | 359,600 |
| Jan 18, 2024 | 8.23 | 8.31 | 8.01 | 8.13 | 8.13 | 456,400 |
| Jan 17, 2024 | 8.41 | 8.41 | 8.07 | 8.21 | 8.21 | 466,000 |
| Jan 16, 2024 | 9.00 | 9.06 | 8.58 | 8.64 | 8.64 | 486,100 |
| Jan 12, 2024 | 9.13 | 9.24 | 9.05 | 9.12 | 9.12 | 482,500 |
| Jan 11, 2024 | 8.79 | 8.97 | 8.71 | 8.97 | 8.97 | 384,900 |
| Jan 10, 2024 | 8.90 | 8.92 | 8.66 | 8.85 | 8.85 | 377,300 |
| Jan 9, 2024 | 8.64 | 9.25 | 8.61 | 8.77 | 8.77 | 1,210,500 |
| Jan 8, 2024 | 8.48 | 8.87 | 8.41 | 8.86 | 8.86 | 562,300 |
| Jan 5, 2024 | 8.43 | 8.61 | 8.37 | 8.49 | 8.49 | 638,000 |
| Jan 4, 2024 | 8.75 | 8.80 | 8.52 | 8.54 | 8.54 | 407,200 |
| Jan 3, 2024 | 8.88 | 8.88 | 8.69 | 8.71 | 8.71 | 569,800 |
| Jan 2, 2024 | 8.91 | 9.09 | 8.82 | 8.98 | 8.98 | 577,400 |
| Dec 29, 2023 | 9.00 | 9.13 | 8.82 | 9.00 | 9.00 | 544,700 |
| Dec 28, 2023 | 8.93 | 9.11 | 8.92 | 9.01 | 9.01 | 371,100 |
| Dec 27, 2023 | 9.02 | 9.13 | 8.91 | 9.05 | 9.05 | 264,500 |
| Dec 26, 2023 | 8.94 | 9.15 | 8.84 | 8.99 | 8.99 | 348,600 |
| Dec 22, 2023 | 8.84 | 9.04 | 8.82 | 8.97 | 8.97 | 299,700 |
| Dec 21, 2023 | 8.97 | 9.09 | 8.67 | 8.78 | 8.78 | 505,100 |
| Dec 20, 2023 | 8.83 | 9.15 | 8.74 | 8.84 | 8.84 | 642,100 |
| Dec 19, 2023 | 8.54 | 8.90 | 8.54 | 8.83 | 8.83 | 898,500 |
| Dec 18, 2023 | 8.50 | 8.69 | 8.29 | 8.45 | 8.45 | 1,028,300 |
| Dec 15, 2023 | 8.47 | 8.90 | 8.29 | 8.57 | 8.57 | 2,793,900 |
| Dec 14, 2023 | 8.25 | 8.54 | 8.25 | 8.37 | 8.37 | 949,400 |
| Dec 13, 2023 | 7.49 | 8.11 | 7.49 | 7.99 | 7.99 | 1,056,500 |
| Dec 12, 2023 | 7.56 | 7.70 | 7.46 | 7.58 | 7.58 | 646,900 |
| Dec 11, 2023 | 7.03 | 7.64 | 6.99 | 7.58 | 7.58 | 928,800 |
| Dec 8, 2023 | 6.89 | 7.06 | 6.84 | 7.03 | 7.03 | 695,400 |
| Dec 7, 2023 | 6.79 | 6.91 | 6.68 | 6.91 | 6.91 | 623,900 |
| Dec 6, 2023 | 6.72 | 6.87 | 6.58 | 6.76 | 6.76 | 519,400 |
| Dec 5, 2023 | 6.64 | 6.68 | 6.39 | 6.66 | 6.66 | 483,000 |
| Dec 4, 2023 | 6.28 | 6.74 | 6.28 | 6.68 | 6.68 | 700,600 |
| Dec 1, 2023 | 5.88 | 6.37 | 5.86 | 6.34 | 6.34 | 514,300 |
| Nov 30, 2023 | 5.96 | 5.96 | 5.80 | 5.90 | 5.90 | 512,200 |
| Nov 29, 2023 | 5.86 | 5.94 | 5.80 | 5.90 | 5.90 | 478,100 |
| Nov 28, 2023 | 5.74 | 5.86 | 5.65 | 5.81 | 5.81 | 515,900 |
| Nov 27, 2023 | 5.80 | 5.85 | 5.70 | 5.77 | 5.77 | 396,200 |
| Nov 24, 2023 | 5.75 | 5.89 | 5.75 | 5.80 | 5.80 | 103,900 |
| Nov 22, 2023 | 5.80 | 5.89 | 5.66 | 5.75 | 5.75 | 320,400 |
Related Tickers
MEG Montrose Environmental Group, Inc.
17.84
-5.21%
CWST Casella Waste Systems, Inc.
112.56
+1.10%
GFL GFL Environmental Inc.
45.62
-0.33%
LNZA LanzaTech Global, Inc.
1.0500
-7.89%
CLH Clean Harbors, Inc.
251.52
+0.60%
QRHC Quest Resource Holding Corporation
7.18
+1.84%
AWX Avalon Holdings Corporation
3.3100
+1.06%
WCN Waste Connections, Inc.
189.87
+0.46%
PESI Perma-Fix Environmental Services, Inc.
14.51
-2.03%
RSG Republic Services, Inc.
216.17
+0.99%