Enviri Corporation (NVRI)
NYSE: NVRI · Real-Time Price · USD
9.37
-0.13 (-1.37%)
Jul 24, 2025, 4:00 PM - Market closed
Enviri Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 8.61 | 8.61 | 8.34 | 8.37 | 8.37 | -2.33% | 534,961 |
| Jun 24, 2025 | 8.47 | 8.62 | 8.42 | 8.57 | 8.57 | 2.51% | 486,427 |
| Jun 23, 2025 | 8.34 | 8.44 | 8.28 | 8.36 | 8.36 | - | 444,382 |
| Jun 20, 2025 | 8.47 | 8.50 | 8.25 | 8.36 | 8.36 | -0.59% | 1,832,735 |
| Jun 18, 2025 | 8.39 | 8.53 | 8.32 | 8.41 | 8.41 | -0.12% | 651,688 |
| Jun 17, 2025 | 8.34 | 8.58 | 8.34 | 8.42 | 8.42 | -1.06% | 514,558 |
| Jun 16, 2025 | 8.50 | 8.73 | 8.49 | 8.51 | 8.51 | 1.19% | 648,219 |
| Jun 13, 2025 | 8.31 | 8.49 | 8.28 | 8.41 | 8.41 | -1.06% | 478,720 |
| Jun 12, 2025 | 8.46 | 8.64 | 8.45 | 8.50 | 8.50 | -0.23% | 467,811 |
| Jun 11, 2025 | 8.53 | 8.61 | 8.40 | 8.52 | 8.52 | 0.24% | 568,776 |
| Jun 10, 2025 | 8.55 | 8.59 | 8.48 | 8.50 | 8.50 | - | 451,643 |
| Jun 9, 2025 | 8.33 | 8.56 | 8.19 | 8.50 | 8.50 | 3.66% | 487,615 |
| Jun 6, 2025 | 8.28 | 8.39 | 8.18 | 8.20 | 8.20 | 0.12% | 574,297 |
| Jun 5, 2025 | 8.14 | 8.25 | 8.09 | 8.19 | 8.19 | 0.74% | 380,948 |
| Jun 4, 2025 | 8.21 | 8.26 | 8.08 | 8.13 | 8.13 | -0.97% | 634,462 |
| Jun 3, 2025 | 8.19 | 8.36 | 8.15 | 8.21 | 8.21 | 0.61% | 674,837 |
| Jun 2, 2025 | 8.15 | 8.25 | 8.11 | 8.16 | 8.16 | 0.12% | 719,497 |
| May 30, 2025 | 8.09 | 8.24 | 8.09 | 8.15 | 8.15 | - | 571,373 |
| May 29, 2025 | 8.23 | 8.27 | 8.08 | 8.15 | 8.15 | 0.62% | 798,042 |
| May 28, 2025 | 8.09 | 8.16 | 8.00 | 8.10 | 8.10 | 0.37% | 580,114 |
| May 27, 2025 | 7.71 | 8.11 | 7.61 | 8.07 | 8.07 | 7.03% | 776,998 |
| May 23, 2025 | 7.48 | 7.67 | 7.35 | 7.54 | 7.54 | -1.57% | 883,143 |
| May 22, 2025 | 7.50 | 7.72 | 7.42 | 7.66 | 7.66 | 0.92% | 621,649 |
| May 21, 2025 | 7.76 | 7.89 | 7.50 | 7.59 | 7.59 | -3.31% | 714,944 |
| May 20, 2025 | 7.82 | 8.03 | 7.75 | 7.85 | 7.85 | -0.25% | 652,447 |
| May 19, 2025 | 7.81 | 7.91 | 7.71 | 7.87 | 7.87 | -1.01% | 628,408 |
| May 16, 2025 | 7.70 | 8.00 | 7.61 | 7.95 | 7.95 | 3.25% | 842,734 |
| May 15, 2025 | 7.56 | 7.83 | 7.39 | 7.70 | 7.70 | 1.58% | 986,818 |
| May 14, 2025 | 7.63 | 7.69 | 7.55 | 7.58 | 7.58 | -0.92% | 565,090 |
| May 13, 2025 | 7.53 | 7.80 | 7.43 | 7.65 | 7.65 | 2.55% | 829,962 |