Enviri Corporation (NVRI)
NYSE: NVRI · Real-Time Price · USD
6.07
-0.29 (-4.56%)
Mar 13, 2025, 4:00 PM EST - Market closed
Enviri Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 6.39 | 6.43 | 6.04 | 6.07 | 6.07 | -4.56% | 966,574 |
| 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 |
| Feb 3, 2025 | 9.36 | 9.54 | 9.16 | 9.19 | 9.19 | -4.07% | 451,042 |
| Jan 31, 2025 | 9.70 | 9.76 | 9.48 | 9.58 | 9.58 | -1.54% | 451,504 |
| Jan 30, 2025 | 9.46 | 9.93 | 9.46 | 9.73 | 9.73 | 3.84% | 438,611 |
| Jan 29, 2025 | 9.09 | 9.43 | 9.09 | 9.37 | 9.37 | 2.40% | 372,799 |
| Jan 28, 2025 | 9.37 | 9.37 | 8.91 | 9.15 | 9.15 | -2.03% | 855,718 |
| Jan 27, 2025 | 9.32 | 9.45 | 9.04 | 9.34 | 9.34 | -0.32% | 632,898 |
| Jan 24, 2025 | 9.12 | 9.45 | 9.09 | 9.37 | 9.37 | 1.63% | 526,108 |
| Jan 23, 2025 | 9.21 | 9.42 | 9.11 | 9.22 | 9.22 | -0.75% | 689,673 |
| Jan 22, 2025 | 9.39 | 9.52 | 9.27 | 9.29 | 9.29 | -1.59% | 804,565 |
| Jan 21, 2025 | 8.70 | 9.59 | 8.69 | 9.44 | 9.44 | 9.51% | 1,173,887 |
| Jan 17, 2025 | 8.75 | 8.75 | 8.32 | 8.62 | 8.62 | -0.35% | 612,868 |
| Jan 16, 2025 | 8.70 | 8.81 | 8.60 | 8.65 | 8.65 | -0.23% | 1,440,669 |
| Jan 15, 2025 | 8.87 | 8.89 | 8.63 | 8.67 | 8.67 | 0.81% | 428,836 |
| Jan 14, 2025 | 8.46 | 8.64 | 8.43 | 8.60 | 8.60 | 2.38% | 408,681 |
| Jan 13, 2025 | 8.31 | 8.44 | 8.27 | 8.40 | 8.40 | -0.24% | 472,499 |
| Jan 10, 2025 | 8.27 | 8.42 | 8.25 | 8.42 | 8.42 | -0.12% | 503,902 |
| Jan 8, 2025 | 8.34 | 8.50 | 8.21 | 8.43 | 8.43 | -0.71% | 928,539 |
| Jan 7, 2025 | 8.34 | 8.57 | 8.29 | 8.49 | 8.49 | 2.04% | 923,817 |
| Jan 6, 2025 | 8.33 | 8.45 | 8.22 | 8.32 | 8.32 | -0.12% | 4,499,878 |
| Jan 3, 2025 | 8.52 | 8.53 | 8.29 | 8.33 | 8.33 | 0.48% | 1,079,842 |
| Jan 2, 2025 | 7.80 | 8.31 | 7.73 | 8.29 | 8.29 | 7.66% | 1,457,541 |
| Dec 31, 2024 | 7.69 | 7.83 | 7.56 | 7.70 | 7.70 | 1.58% | 1,137,451 |
| Dec 30, 2024 | 7.46 | 7.62 | 7.30 | 7.58 | 7.58 | - | 1,031,315 |