Enviri Corporation (NVRI)
NYSE: NVRI · Real-Time Price · USD
11.73
-0.03 (-0.26%)
Sep 8, 2025, 11:11 AM - Market open
Enviri Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 8.40 | 8.84 | 8.28 | 8.83 | 8.83 | 6.77% | 921,595 |
| Aug 6, 2025 | 8.68 | 8.68 | 8.11 | 8.27 | 8.27 | -5.81% | 1,690,472 |
| Aug 5, 2025 | 8.05 | 9.04 | 7.70 | 8.78 | 8.78 | 1.74% | 2,162,871 |
| Aug 4, 2025 | 8.66 | 8.73 | 8.61 | 8.63 | 8.63 | 0.35% | 486,479 |
| Aug 1, 2025 | 8.88 | 8.90 | 8.55 | 8.60 | 8.60 | -4.44% | 752,388 |
| Jul 31, 2025 | 9.03 | 9.17 | 8.94 | 9.00 | 9.00 | -1.42% | 431,290 |
| Jul 30, 2025 | 9.45 | 9.45 | 8.96 | 9.13 | 9.13 | -2.25% | 394,540 |
| Jul 29, 2025 | 9.58 | 9.64 | 9.31 | 9.34 | 9.34 | -0.64% | 359,404 |
| Jul 28, 2025 | 9.40 | 9.53 | 9.36 | 9.40 | 9.40 | 0.32% | 411,138 |
| Jul 25, 2025 | 9.43 | 9.46 | 9.27 | 9.37 | 9.37 | - | 284,011 |
| Jul 24, 2025 | 9.48 | 9.51 | 9.31 | 9.37 | 9.37 | -1.37% | 397,063 |
| Jul 23, 2025 | 9.29 | 9.51 | 9.23 | 9.50 | 9.50 | 3.71% | 520,633 |
| Jul 22, 2025 | 9.09 | 9.32 | 9.08 | 9.16 | 9.16 | 1.44% | 383,431 |
| Jul 21, 2025 | 9.00 | 9.11 | 8.96 | 9.03 | 9.03 | 0.67% | 408,698 |
| Jul 18, 2025 | 9.19 | 9.24 | 8.90 | 8.97 | 8.97 | -1.86% | 396,598 |
| Jul 17, 2025 | 9.18 | 9.37 | 9.14 | 9.14 | 9.14 | 0.11% | 452,521 |
| Jul 16, 2025 | 9.29 | 9.40 | 9.00 | 9.13 | 9.13 | -1.72% | 461,170 |
| Jul 15, 2025 | 9.56 | 9.57 | 9.28 | 9.29 | 9.29 | -2.31% | 518,958 |
| Jul 14, 2025 | 9.44 | 9.56 | 9.26 | 9.51 | 9.51 | 0.32% | 496,652 |
| Jul 11, 2025 | 9.38 | 9.51 | 9.26 | 9.48 | 9.48 | 0.85% | 616,999 |
| Jul 10, 2025 | 9.08 | 9.42 | 9.08 | 9.40 | 9.40 | 3.64% | 628,068 |
| Jul 9, 2025 | 8.83 | 9.07 | 8.83 | 9.07 | 9.07 | 2.95% | 446,670 |
| Jul 8, 2025 | 8.75 | 8.89 | 8.71 | 8.81 | 8.81 | 0.92% | 437,640 |
| Jul 7, 2025 | 8.71 | 9.03 | 8.71 | 8.73 | 8.73 | -0.91% | 500,737 |
| Jul 3, 2025 | 8.78 | 8.88 | 8.75 | 8.81 | 8.81 | 0.46% | 226,571 |
| Jul 2, 2025 | 8.77 | 8.78 | 8.64 | 8.77 | 8.77 | 0.23% | 728,643 |
| Jul 1, 2025 | 8.57 | 8.95 | 8.52 | 8.75 | 8.75 | 0.81% | 675,401 |
| Jun 30, 2025 | 8.86 | 8.86 | 8.64 | 8.68 | 8.68 | -1.36% | 472,471 |
| Jun 27, 2025 | 8.80 | 8.86 | 8.64 | 8.80 | 8.80 | 0.57% | 825,257 |
| Jun 26, 2025 | 8.39 | 8.75 | 8.36 | 8.75 | 8.75 | 4.54% | 539,202 |