Enviri Corporation (NVRI)
NYSE: NVRI · Real-Time Price · USD
12.35
-0.06 (-0.48%)
Oct 17, 2025, 4:00 PM EDT - Market closed
Enviri Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 12.34 | 12.50 | 12.22 | 12.35 | 12.35 | -0.48% | 786,382 |
| Oct 16, 2025 | 12.39 | 12.57 | 12.15 | 12.41 | 12.41 | -0.24% | 833,555 |
| Oct 15, 2025 | 12.50 | 12.66 | 12.20 | 12.44 | 12.44 | 0.57% | 547,938 |
| Oct 14, 2025 | 11.76 | 12.51 | 11.64 | 12.37 | 12.37 | 3.43% | 831,212 |
| Oct 13, 2025 | 11.72 | 12.14 | 11.72 | 11.96 | 11.96 | 4.09% | 793,969 |
| Oct 10, 2025 | 11.87 | 12.16 | 11.47 | 11.49 | 11.49 | -3.04% | 1,120,291 |
| Oct 9, 2025 | 11.72 | 11.92 | 11.57 | 11.85 | 11.85 | 1.02% | 696,795 |
| Oct 8, 2025 | 11.87 | 11.96 | 11.65 | 11.73 | 11.73 | -0.26% | 614,844 |
| Oct 7, 2025 | 11.81 | 11.95 | 11.53 | 11.76 | 11.76 | -0.59% | 933,547 |
| Oct 6, 2025 | 11.96 | 12.09 | 11.73 | 11.83 | 11.83 | -1.17% | 609,903 |
| Oct 3, 2025 | 11.65 | 12.02 | 11.46 | 11.97 | 11.97 | 3.64% | 2,238,735 |
| Oct 2, 2025 | 12.28 | 12.30 | 11.42 | 11.55 | 11.55 | -5.71% | 1,640,201 |
| Oct 1, 2025 | 12.57 | 12.73 | 12.25 | 12.25 | 12.25 | -3.47% | 821,538 |
| Sep 30, 2025 | 12.55 | 12.77 | 12.49 | 12.69 | 12.69 | 0.87% | 912,550 |
| Sep 29, 2025 | 12.30 | 12.60 | 12.17 | 12.58 | 12.58 | 2.61% | 1,413,113 |
| Sep 26, 2025 | 12.03 | 12.50 | 12.02 | 12.26 | 12.26 | 1.91% | 1,184,281 |
| Sep 25, 2025 | 11.86 | 12.11 | 11.74 | 12.03 | 12.03 | 0.33% | 983,002 |
| Sep 24, 2025 | 12.24 | 12.28 | 11.90 | 11.99 | 11.99 | -2.28% | 931,483 |
| Sep 23, 2025 | 12.39 | 12.71 | 12.26 | 12.27 | 12.27 | -0.32% | 790,622 |
| Sep 22, 2025 | 12.33 | 12.50 | 12.27 | 12.31 | 12.31 | 0.24% | 864,429 |
| Sep 19, 2025 | 12.46 | 12.49 | 12.16 | 12.28 | 12.28 | -1.52% | 1,710,336 |
| Sep 18, 2025 | 12.57 | 12.84 | 12.46 | 12.47 | 12.47 | - | 1,019,248 |
| Sep 17, 2025 | 12.47 | 12.80 | 12.37 | 12.47 | 12.47 | -0.32% | 1,536,923 |
| Sep 16, 2025 | 12.51 | 12.55 | 12.28 | 12.51 | 12.51 | 0.32% | 1,147,105 |
| Sep 15, 2025 | 12.22 | 12.50 | 12.07 | 12.47 | 12.47 | 2.30% | 1,259,566 |
| Sep 12, 2025 | 12.25 | 12.40 | 12.08 | 12.19 | 12.19 | -0.41% | 1,183,066 |
| Sep 11, 2025 | 11.90 | 12.32 | 11.88 | 12.24 | 12.24 | 2.94% | 1,299,636 |
| Sep 10, 2025 | 11.73 | 12.03 | 11.62 | 11.89 | 11.89 | 1.71% | 1,243,433 |
| Sep 9, 2025 | 11.59 | 11.74 | 11.43 | 11.69 | 11.69 | 0.52% | 666,462 |
| Sep 8, 2025 | 11.79 | 11.84 | 11.56 | 11.63 | 11.63 | -1.11% | 1,011,980 |
| Sep 5, 2025 | 11.79 | 11.92 | 11.55 | 11.76 | 11.76 | 0.17% | 1,429,056 |
| Sep 4, 2025 | 11.16 | 11.97 | 11.03 | 11.74 | 11.74 | 5.96% | 1,612,549 |
| Sep 3, 2025 | 10.87 | 11.13 | 10.81 | 11.08 | 11.08 | 1.19% | 1,230,419 |
| Sep 2, 2025 | 11.08 | 11.24 | 10.95 | 10.95 | 10.95 | -3.10% | 1,538,208 |
| Aug 29, 2025 | 11.06 | 11.30 | 10.87 | 11.30 | 11.30 | 2.08% | 1,639,938 |
| Aug 28, 2025 | 11.44 | 11.44 | 11.03 | 11.07 | 11.07 | -2.47% | 1,495,664 |
| Aug 27, 2025 | 11.37 | 11.48 | 11.15 | 11.35 | 11.35 | -0.44% | 1,518,040 |
| Aug 26, 2025 | 11.23 | 11.53 | 11.16 | 11.40 | 11.40 | 1.06% | 1,471,833 |
| Aug 25, 2025 | 11.06 | 11.32 | 10.94 | 11.28 | 11.28 | 1.44% | 1,449,580 |
| Aug 22, 2025 | 10.59 | 11.42 | 10.56 | 11.12 | 11.12 | 5.70% | 1,281,055 |
| Aug 21, 2025 | 10.31 | 10.84 | 10.24 | 10.52 | 10.52 | 1.74% | 1,517,968 |
| Aug 20, 2025 | 10.19 | 10.50 | 10.10 | 10.34 | 10.34 | 1.37% | 1,440,192 |
| Aug 19, 2025 | 9.97 | 10.24 | 9.90 | 10.20 | 10.20 | 2.93% | 1,239,037 |
| Aug 18, 2025 | 9.81 | 9.96 | 9.55 | 9.91 | 9.91 | 1.33% | 1,295,606 |
| Aug 15, 2025 | 10.14 | 10.18 | 9.75 | 9.78 | 9.78 | -2.98% | 1,194,211 |
| Aug 14, 2025 | 9.37 | 10.11 | 9.21 | 10.08 | 10.08 | 6.67% | 1,690,868 |
| Aug 13, 2025 | 8.87 | 9.49 | 8.81 | 9.45 | 9.45 | 6.66% | 1,019,045 |
| Aug 12, 2025 | 8.86 | 9.01 | 8.79 | 8.86 | 8.86 | 1.26% | 826,554 |
| Aug 11, 2025 | 8.65 | 8.91 | 8.57 | 8.75 | 8.75 | 1.16% | 842,216 |
| Aug 8, 2025 | 8.71 | 8.90 | 8.44 | 8.65 | 8.65 | -2.04% | 956,818 |