Enviri Corporation (NVRI)
NYSE: NVRI · Real-Time Price · USD
7.36
+0.22 (3.08%)
Nov 22, 2024, 4:00 PM EST - Market closed
Enviri Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 7.14 | 7.38 | 7.14 | 7.36 | 7.36 | 3.08% | 646,164 |
| Nov 21, 2024 | 7.28 | 7.33 | 7.04 | 7.14 | 7.14 | -1.11% | 630,871 |
| Nov 20, 2024 | 6.91 | 7.22 | 6.86 | 7.22 | 7.22 | 4.79% | 487,435 |
| Nov 19, 2024 | 6.61 | 6.91 | 6.57 | 6.89 | 6.89 | 2.84% | 374,743 |
| Nov 18, 2024 | 6.89 | 6.89 | 6.63 | 6.70 | 6.70 | -2.19% | 528,326 |
| Nov 15, 2024 | 7.06 | 7.06 | 6.80 | 6.85 | 6.85 | -2.56% | 576,503 |
| Nov 14, 2024 | 7.12 | 7.24 | 6.92 | 7.03 | 7.03 | -1.13% | 647,025 |
| Nov 13, 2024 | 7.13 | 7.33 | 6.93 | 7.11 | 7.11 | 0.28% | 1,052,023 |
| Nov 12, 2024 | 7.25 | 7.49 | 7.04 | 7.09 | 7.09 | -2.88% | 827,258 |
| Nov 11, 2024 | 7.19 | 7.57 | 7.19 | 7.30 | 7.30 | 2.82% | 722,692 |
| Nov 8, 2024 | 7.15 | 7.22 | 6.79 | 7.10 | 7.10 | 0.14% | 901,198 |
| Nov 7, 2024 | 7.55 | 7.66 | 7.03 | 7.09 | 7.09 | -6.34% | 608,798 |
| Nov 6, 2024 | 7.58 | 7.85 | 7.44 | 7.57 | 7.57 | 10.03% | 880,560 |
| Nov 5, 2024 | 6.92 | 7.09 | 6.76 | 6.88 | 6.88 | -1.71% | 851,513 |
| Nov 4, 2024 | 7.19 | 7.51 | 6.97 | 7.00 | 7.00 | -3.71% | 1,089,257 |
| Nov 1, 2024 | 7.63 | 7.91 | 7.19 | 7.27 | 7.27 | -5.09% | 1,248,843 |
| Oct 31, 2024 | 8.60 | 8.60 | 7.44 | 7.66 | 7.66 | -23.71% | 1,169,287 |
| Oct 30, 2024 | 10.09 | 10.21 | 10.01 | 10.04 | 10.04 | -0.99% | 286,028 |
| Oct 29, 2024 | 10.03 | 10.18 | 9.98 | 10.14 | 10.14 | -0.10% | 191,735 |
| Oct 28, 2024 | 10.16 | 10.31 | 10.12 | 10.15 | 10.15 | 1.30% | 301,156 |
| Oct 25, 2024 | 10.13 | 10.15 | 9.89 | 10.02 | 10.02 | 0.70% | 232,225 |
| Oct 24, 2024 | 9.96 | 10.00 | 9.81 | 9.95 | 9.95 | 0.61% | 251,880 |
| Oct 23, 2024 | 9.97 | 10.16 | 9.80 | 9.89 | 9.89 | -0.90% | 207,876 |
| Oct 22, 2024 | 9.87 | 10.02 | 9.80 | 9.98 | 9.98 | 0.40% | 219,360 |
| Oct 21, 2024 | 10.37 | 10.40 | 9.84 | 9.94 | 9.94 | -4.97% | 331,733 |
| Oct 18, 2024 | 10.76 | 10.76 | 10.45 | 10.46 | 10.46 | -2.06% | 242,689 |
| Oct 17, 2024 | 10.62 | 10.71 | 10.53 | 10.68 | 10.68 | - | 176,967 |
| Oct 16, 2024 | 10.55 | 10.77 | 10.48 | 10.68 | 10.68 | 2.69% | 188,915 |
| Oct 15, 2024 | 10.50 | 10.60 | 10.39 | 10.40 | 10.40 | -1.23% | 260,202 |
| Oct 14, 2024 | 10.59 | 10.59 | 10.37 | 10.53 | 10.53 | -0.57% | 126,673 |
| Oct 11, 2024 | 10.21 | 10.72 | 10.21 | 10.59 | 10.59 | 3.72% | 293,613 |
| Oct 10, 2024 | 10.11 | 10.22 | 10.00 | 10.21 | 10.21 | -1.16% | 304,023 |
| Oct 9, 2024 | 10.10 | 10.42 | 10.02 | 10.33 | 10.33 | 2.48% | 361,354 |
| Oct 8, 2024 | 9.98 | 10.12 | 9.90 | 10.08 | 10.08 | 1.72% | 204,091 |
| Oct 7, 2024 | 10.02 | 10.02 | 9.77 | 9.91 | 9.91 | -2.17% | 185,019 |
| Oct 4, 2024 | 10.07 | 10.14 | 9.92 | 10.13 | 10.13 | 3.26% | 258,177 |
| Oct 3, 2024 | 10.03 | 10.07 | 9.78 | 9.81 | 9.81 | -3.63% | 172,694 |
| Oct 2, 2024 | 10.15 | 10.40 | 10.08 | 10.18 | 10.18 | -0.59% | 218,754 |
| Oct 1, 2024 | 10.33 | 10.37 | 10.09 | 10.24 | 10.24 | -0.97% | 256,413 |
| Sep 30, 2024 | 10.27 | 10.48 | 10.18 | 10.34 | 10.34 | 0.19% | 362,913 |
| Sep 27, 2024 | 10.45 | 10.48 | 10.20 | 10.32 | 10.32 | -0.29% | 224,577 |
| Sep 26, 2024 | 10.65 | 10.70 | 10.33 | 10.35 | 10.35 | -0.58% | 253,054 |
| Sep 25, 2024 | 10.58 | 10.58 | 10.35 | 10.41 | 10.41 | -1.79% | 251,383 |
| Sep 24, 2024 | 10.67 | 10.82 | 10.59 | 10.60 | 10.60 | 0.09% | 264,362 |
| Sep 23, 2024 | 10.62 | 10.74 | 10.48 | 10.59 | 10.59 | 0.86% | 307,880 |
| Sep 20, 2024 | 10.63 | 10.69 | 10.44 | 10.50 | 10.50 | -2.33% | 1,890,746 |
| Sep 19, 2024 | 10.69 | 10.76 | 10.46 | 10.75 | 10.75 | 4.07% | 367,111 |
| Sep 18, 2024 | 10.31 | 10.68 | 9.95 | 10.33 | 10.33 | -0.29% | 378,470 |
| Sep 17, 2024 | 10.35 | 10.76 | 10.29 | 10.36 | 10.36 | 1.57% | 355,177 |
| Sep 16, 2024 | 10.30 | 10.31 | 9.93 | 10.20 | 10.20 | -0.49% | 322,971 |
| Sep 13, 2024 | 9.80 | 10.31 | 9.75 | 10.25 | 10.25 | 6.99% | 506,441 |
| Sep 12, 2024 | 9.78 | 9.93 | 9.57 | 9.58 | 9.58 | -1.54% | 306,536 |
| Sep 11, 2024 | 9.51 | 9.76 | 9.32 | 9.73 | 9.73 | 1.78% | 346,774 |
| Sep 10, 2024 | 9.80 | 9.80 | 9.42 | 9.56 | 9.56 | -2.45% | 352,027 |
| Sep 9, 2024 | 10.46 | 10.46 | 9.77 | 9.80 | 9.80 | -5.86% | 366,336 |
| Sep 6, 2024 | 11.07 | 11.07 | 10.40 | 10.41 | 10.41 | -5.79% | 185,883 |
| Sep 5, 2024 | 11.07 | 11.08 | 10.88 | 11.05 | 11.05 | 0.09% | 224,447 |
| Sep 4, 2024 | 11.24 | 11.39 | 11.01 | 11.04 | 11.04 | -1.95% | 290,932 |
| Sep 3, 2024 | 11.86 | 11.90 | 11.25 | 11.26 | 11.26 | -5.77% | 509,758 |
| Aug 30, 2024 | 11.67 | 11.95 | 11.58 | 11.95 | 11.95 | 3.55% | 428,432 |
| Aug 29, 2024 | 11.39 | 11.60 | 11.22 | 11.54 | 11.54 | 2.58% | 394,308 |
| Aug 28, 2024 | 11.42 | 11.48 | 11.25 | 11.25 | 11.25 | -1.83% | 342,816 |
| Aug 27, 2024 | 11.62 | 11.68 | 11.46 | 11.46 | 11.46 | -2.05% | 271,937 |
| Aug 26, 2024 | 11.75 | 11.85 | 11.61 | 11.70 | 11.70 | 1.04% | 283,773 |
| Aug 23, 2024 | 11.36 | 11.69 | 11.25 | 11.58 | 11.58 | 2.75% | 338,354 |
| Aug 22, 2024 | 11.56 | 11.61 | 11.20 | 11.27 | 11.27 | -2.25% | 242,225 |
| Aug 21, 2024 | 11.33 | 11.60 | 11.26 | 11.53 | 11.53 | 2.13% | 359,974 |
| Aug 20, 2024 | 11.56 | 11.56 | 11.21 | 11.29 | 11.29 | -2.92% | 411,016 |
| Aug 19, 2024 | 11.31 | 11.63 | 11.23 | 11.63 | 11.63 | 2.83% | 395,516 |
| Aug 16, 2024 | 11.03 | 11.40 | 11.01 | 11.31 | 11.31 | 2.08% | 490,298 |
| Aug 15, 2024 | 11.20 | 11.34 | 11.03 | 11.08 | 11.08 | 1.74% | 395,994 |
| Aug 14, 2024 | 10.89 | 10.99 | 10.81 | 10.89 | 10.89 | 0.09% | 334,360 |
| Aug 13, 2024 | 10.76 | 10.95 | 10.70 | 10.88 | 10.88 | 2.06% | 497,446 |
| Aug 12, 2024 | 10.91 | 10.93 | 10.59 | 10.66 | 10.66 | -2.83% | 639,864 |
| Aug 9, 2024 | 10.93 | 10.98 | 10.82 | 10.97 | 10.97 | -0.27% | 485,918 |
| Aug 8, 2024 | 11.09 | 11.11 | 10.89 | 11.00 | 11.00 | 0.36% | 355,062 |
| Aug 7, 2024 | 11.25 | 11.31 | 10.79 | 10.96 | 10.96 | -1.17% | 528,962 |
| Aug 6, 2024 | 10.85 | 11.30 | 10.71 | 11.09 | 11.09 | 2.12% | 792,621 |
| Aug 5, 2024 | 10.90 | 11.13 | 10.66 | 10.86 | 10.86 | -5.89% | 1,102,367 |
| Aug 2, 2024 | 12.10 | 12.10 | 11.29 | 11.54 | 11.54 | -7.16% | 904,067 |
| Aug 1, 2024 | 12.00 | 12.79 | 11.90 | 12.43 | 12.43 | 5.16% | 1,332,257 |
| Jul 31, 2024 | 11.17 | 11.92 | 11.11 | 11.82 | 11.82 | 5.82% | 1,136,097 |
| Jul 30, 2024 | 11.05 | 11.18 | 10.93 | 11.17 | 11.17 | 1.92% | 386,876 |
| Jul 29, 2024 | 11.40 | 11.45 | 10.92 | 10.96 | 10.96 | -1.97% | 878,039 |
| Jul 26, 2024 | 11.08 | 11.40 | 10.76 | 11.18 | 11.18 | 3.52% | 2,979,276 |
| Jul 25, 2024 | 10.71 | 11.13 | 10.55 | 10.80 | 10.80 | 1.31% | 794,244 |
| Jul 24, 2024 | 10.76 | 10.96 | 10.62 | 10.66 | 10.66 | -1.30% | 377,572 |
| Jul 23, 2024 | 10.38 | 10.91 | 10.35 | 10.80 | 10.80 | 3.15% | 494,967 |
| Jul 22, 2024 | 10.44 | 10.56 | 10.17 | 10.47 | 10.47 | 1.26% | 437,229 |
| Jul 19, 2024 | 10.15 | 10.49 | 10.13 | 10.34 | 10.34 | 1.77% | 866,408 |
| Jul 18, 2024 | 10.03 | 10.46 | 10.01 | 10.16 | 10.16 | 0.79% | 1,592,311 |
| Jul 17, 2024 | 10.30 | 10.62 | 10.07 | 10.08 | 10.08 | -2.89% | 1,175,340 |
| Jul 16, 2024 | 9.95 | 10.43 | 9.92 | 10.38 | 10.38 | 6.35% | 448,150 |
| Jul 15, 2024 | 9.65 | 9.92 | 9.58 | 9.76 | 9.76 | 2.95% | 441,645 |
| Jul 12, 2024 | 9.25 | 9.64 | 9.24 | 9.48 | 9.48 | 3.04% | 550,135 |
| Jul 11, 2024 | 8.84 | 9.24 | 8.82 | 9.20 | 9.20 | 7.73% | 441,798 |
| Jul 10, 2024 | 8.60 | 8.61 | 8.45 | 8.54 | 8.54 | -0.23% | 249,389 |
| Jul 9, 2024 | 8.70 | 8.75 | 8.54 | 8.56 | 8.56 | -1.61% | 267,920 |
| Jul 8, 2024 | 8.65 | 8.79 | 8.64 | 8.70 | 8.70 | 1.87% | 527,463 |
| Jul 5, 2024 | 8.67 | 8.78 | 8.38 | 8.54 | 8.54 | -1.95% | 391,619 |