Enviri Corporation (NVRI)
NYSE: NVRI · Real-Time Price · USD
7.25
+0.15 (2.11%)
May 8, 2025, 12:01 PM - Market open

Enviri Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20257.157.237.107.15-0.70%229,651
May 7, 20256.997.206.907.107.102.01%1,066,767
May 6, 20256.807.086.676.966.960.87%567,578
May 5, 20256.927.096.866.906.90-2.40%534,307
May 2, 20257.077.296.937.077.071.43%790,561
May 1, 20257.247.426.746.976.971.46%1,060,921
Apr 30, 20256.666.966.556.876.870.88%778,619
Apr 29, 20256.846.936.736.816.81-0.58%514,539
Apr 28, 20256.706.876.636.856.852.09%504,625
Apr 25, 20256.626.766.536.716.710.60%655,309
Apr 24, 20256.176.696.106.676.678.81%989,121
Apr 23, 20256.286.576.096.136.130.66%576,190
Apr 22, 20255.976.145.896.096.094.46%730,123
Apr 21, 20255.765.865.715.835.83-0.51%597,403
Apr 17, 20255.695.955.695.865.862.81%433,254
Apr 16, 20255.625.785.595.705.700.35%672,933
Apr 15, 20255.685.845.665.685.68-0.53%473,115
Apr 14, 20255.795.855.595.715.710.88%681,215
Apr 11, 20255.385.755.385.665.664.24%687,325
Apr 10, 20255.565.595.205.435.43-5.57%928,434
Apr 9, 20254.775.914.775.755.7517.83%1,252,943
Apr 8, 20255.395.564.724.884.88-7.05%1,187,055
Apr 7, 20255.225.594.935.255.25-4.02%1,207,672
Apr 4, 20256.036.125.355.475.47-13.99%1,688,538
Apr 3, 20256.436.566.076.366.36-7.83%842,471
Apr 2, 20256.586.966.586.906.902.83%470,818
Apr 1, 20256.596.716.456.716.710.90%501,437
Mar 31, 20256.536.816.466.656.65-754,199
Mar 28, 20257.057.126.576.656.65-5.67%764,473
Mar 27, 20257.117.136.997.057.05-0.84%693,367
Mar 26, 20257.027.226.967.117.111.14%1,133,081
Mar 25, 20257.077.156.957.037.03-0.57%661,344
Mar 24, 20256.827.226.827.077.074.74%1,361,450
Mar 21, 20256.716.906.596.756.75-0.15%4,280,687
Mar 20, 20256.716.926.716.766.76-1.60%843,461
Mar 19, 20256.597.016.566.876.874.73%1,234,445
Mar 18, 20256.296.706.196.566.563.14%1,711,283
Mar 17, 20256.286.446.256.366.361.44%701,459
Mar 14, 20256.186.296.096.276.273.29%847,077
Mar 13, 20256.396.436.046.076.07-4.56%1,138,074
Mar 12, 20256.176.466.096.366.364.95%1,257,571
Mar 11, 20255.906.105.896.066.062.71%1,153,366
Mar 10, 20255.936.045.675.905.90-2.96%1,201,489
Mar 7, 20255.856.115.786.086.083.23%1,100,533
Mar 6, 20255.966.095.815.895.89-3.13%872,359
Mar 5, 20256.046.155.916.086.080.83%1,314,793
Mar 4, 20256.106.316.036.036.03-3.05%1,283,475
Mar 3, 20256.476.576.136.226.22-4.31%1,103,452
Feb 28, 20256.566.566.296.506.50-1.52%1,010,245
Feb 27, 20256.706.796.486.606.60-4.35%1,338,062