Enviri Corporation (NVRI)
NYSE: NVRI · Real-Time Price · USD
5.61
-0.07 (-1.32%)
Apr 16, 2025, 10:15 AM EDT - Market open
Enviri Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 5.68 | 5.84 | 5.66 | 5.68 | 5.68 | -0.53% | 473,115 |
| Apr 14, 2025 | 5.79 | 5.85 | 5.59 | 5.71 | 5.71 | 0.88% | 681,215 |
| Apr 11, 2025 | 5.38 | 5.75 | 5.38 | 5.66 | 5.66 | 4.24% | 687,325 |
| Apr 10, 2025 | 5.56 | 5.59 | 5.20 | 5.43 | 5.43 | -5.57% | 928,434 |
| Apr 9, 2025 | 4.77 | 5.91 | 4.77 | 5.75 | 5.75 | 17.83% | 1,252,943 |
| Apr 8, 2025 | 5.39 | 5.56 | 4.72 | 4.88 | 4.88 | -7.05% | 1,187,055 |
| Apr 7, 2025 | 5.22 | 5.59 | 4.93 | 5.25 | 5.25 | -4.02% | 1,207,672 |
| Apr 4, 2025 | 6.03 | 6.12 | 5.35 | 5.47 | 5.47 | -13.99% | 1,688,538 |
| Apr 3, 2025 | 6.43 | 6.56 | 6.07 | 6.36 | 6.36 | -7.83% | 842,471 |
| Apr 2, 2025 | 6.58 | 6.96 | 6.58 | 6.90 | 6.90 | 2.83% | 470,818 |
| Apr 1, 2025 | 6.59 | 6.71 | 6.45 | 6.71 | 6.71 | 0.90% | 501,437 |
| Mar 31, 2025 | 6.53 | 6.81 | 6.46 | 6.65 | 6.65 | - | 754,199 |
| Mar 28, 2025 | 7.05 | 7.12 | 6.57 | 6.65 | 6.65 | -5.67% | 764,473 |
| Mar 27, 2025 | 7.11 | 7.13 | 6.99 | 7.05 | 7.05 | -0.84% | 693,367 |
| Mar 26, 2025 | 7.02 | 7.22 | 6.96 | 7.11 | 7.11 | 1.14% | 1,133,081 |
| Mar 25, 2025 | 7.07 | 7.15 | 6.95 | 7.03 | 7.03 | -0.57% | 661,344 |
| Mar 24, 2025 | 6.82 | 7.22 | 6.82 | 7.07 | 7.07 | 4.74% | 1,361,450 |
| Mar 21, 2025 | 6.71 | 6.90 | 6.59 | 6.75 | 6.75 | -0.15% | 4,280,687 |
| Mar 20, 2025 | 6.71 | 6.92 | 6.71 | 6.76 | 6.76 | -1.60% | 843,461 |
| Mar 19, 2025 | 6.59 | 7.01 | 6.56 | 6.87 | 6.87 | 4.73% | 1,234,445 |
| Mar 18, 2025 | 6.29 | 6.70 | 6.19 | 6.56 | 6.56 | 3.14% | 1,711,283 |
| Mar 17, 2025 | 6.28 | 6.44 | 6.25 | 6.36 | 6.36 | 1.44% | 701,459 |
| Mar 14, 2025 | 6.18 | 6.29 | 6.09 | 6.27 | 6.27 | 3.29% | 847,077 |
| Mar 13, 2025 | 6.39 | 6.43 | 6.04 | 6.07 | 6.07 | -4.56% | 1,138,074 |
| Mar 12, 2025 | 6.17 | 6.46 | 6.09 | 6.36 | 6.36 | 4.95% | 1,257,571 |
| Mar 11, 2025 | 5.90 | 6.10 | 5.89 | 6.06 | 6.06 | 2.71% | 1,153,366 |
| Mar 10, 2025 | 5.93 | 6.04 | 5.67 | 5.90 | 5.90 | -2.96% | 1,201,489 |
| Mar 7, 2025 | 5.85 | 6.11 | 5.78 | 6.08 | 6.08 | 3.23% | 1,100,533 |
| Mar 6, 2025 | 5.96 | 6.09 | 5.81 | 5.89 | 5.89 | -3.13% | 872,359 |
| Mar 5, 2025 | 6.04 | 6.15 | 5.91 | 6.08 | 6.08 | 0.83% | 1,314,793 |
| Mar 4, 2025 | 6.10 | 6.31 | 6.03 | 6.03 | 6.03 | -3.05% | 1,283,475 |
| Mar 3, 2025 | 6.47 | 6.57 | 6.13 | 6.22 | 6.22 | -4.31% | 1,103,452 |
| Feb 28, 2025 | 6.56 | 6.56 | 6.29 | 6.50 | 6.50 | -1.52% | 1,010,245 |
| Feb 27, 2025 | 6.70 | 6.79 | 6.48 | 6.60 | 6.60 | -4.35% | 1,338,062 |
| Feb 26, 2025 | 7.13 | 7.28 | 6.90 | 6.90 | 6.90 | -2.27% | 645,340 |
| Feb 25, 2025 | 6.73 | 7.25 | 6.73 | 7.06 | 7.06 | 4.75% | 958,359 |
| Feb 24, 2025 | 7.26 | 7.27 | 6.74 | 6.74 | 6.74 | -7.03% | 1,451,539 |
| Feb 21, 2025 | 7.58 | 7.72 | 7.13 | 7.25 | 7.25 | -4.10% | 1,171,237 |
| Feb 20, 2025 | 7.42 | 8.02 | 6.99 | 7.56 | 7.56 | -13.40% | 2,569,141 |
| Feb 19, 2025 | 8.65 | 8.86 | 8.52 | 8.73 | 8.73 | - | 1,553,355 |
| Feb 18, 2025 | 9.11 | 9.16 | 8.64 | 8.73 | 8.73 | -4.80% | 770,684 |
| Feb 14, 2025 | 9.26 | 9.30 | 9.07 | 9.17 | 9.17 | -0.43% | 214,772 |
| Feb 13, 2025 | 9.19 | 9.23 | 9.02 | 9.21 | 9.21 | 1.66% | 394,802 |
| Feb 12, 2025 | 9.15 | 9.21 | 8.91 | 9.06 | 9.06 | -2.48% | 476,153 |
| Feb 11, 2025 | 9.16 | 9.37 | 9.11 | 9.29 | 9.29 | 0.54% | 304,811 |
| Feb 10, 2025 | 9.13 | 9.53 | 9.10 | 9.24 | 9.24 | 1.99% | 566,480 |
| Feb 7, 2025 | 9.20 | 9.24 | 9.01 | 9.06 | 9.06 | -1.84% | 308,153 |
| Feb 6, 2025 | 9.33 | 9.33 | 9.12 | 9.23 | 9.23 | -0.54% | 285,803 |
| Feb 5, 2025 | 9.37 | 9.38 | 9.20 | 9.28 | 9.28 | -0.22% | 301,427 |
| Feb 4, 2025 | 9.13 | 9.32 | 9.08 | 9.30 | 9.30 | 1.20% | 265,248 |