Enviri Corporation (NVRI)
NYSE: NVRI · Real-Time Price · USD
8.15
+0.05 (0.62%)
May 29, 2025, 4:00 PM - Market closed
Enviri Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2025 | 7.40 | 7.56 | 7.25 | 7.46 | 7.46 | 5.82% | 1,081,789 |
| May 9, 2025 | 7.08 | 7.15 | 6.87 | 7.05 | 7.05 | -0.70% | 796,628 |
| May 8, 2025 | 7.15 | 7.36 | 7.10 | 7.10 | 7.10 | - | 1,189,997 |
| May 7, 2025 | 6.99 | 7.20 | 6.90 | 7.10 | 7.10 | 2.01% | 1,066,767 |
| May 6, 2025 | 6.80 | 7.08 | 6.67 | 6.96 | 6.96 | 0.87% | 567,578 |
| May 5, 2025 | 6.92 | 7.09 | 6.86 | 6.90 | 6.90 | -2.40% | 534,307 |
| May 2, 2025 | 7.07 | 7.29 | 6.93 | 7.07 | 7.07 | 1.43% | 790,561 |
| May 1, 2025 | 7.24 | 7.42 | 6.74 | 6.97 | 6.97 | 1.46% | 1,060,921 |
| Apr 30, 2025 | 6.66 | 6.96 | 6.55 | 6.87 | 6.87 | 0.88% | 778,619 |
| Apr 29, 2025 | 6.84 | 6.93 | 6.73 | 6.81 | 6.81 | -0.58% | 514,539 |
| Apr 28, 2025 | 6.70 | 6.87 | 6.63 | 6.85 | 6.85 | 2.09% | 504,625 |
| Apr 25, 2025 | 6.62 | 6.76 | 6.53 | 6.71 | 6.71 | 0.60% | 655,309 |
| Apr 24, 2025 | 6.17 | 6.69 | 6.10 | 6.67 | 6.67 | 8.81% | 989,121 |
| Apr 23, 2025 | 6.28 | 6.57 | 6.09 | 6.13 | 6.13 | 0.66% | 576,190 |
| Apr 22, 2025 | 5.97 | 6.14 | 5.89 | 6.09 | 6.09 | 4.46% | 730,123 |
| Apr 21, 2025 | 5.76 | 5.86 | 5.71 | 5.83 | 5.83 | -0.51% | 597,403 |
| Apr 17, 2025 | 5.69 | 5.95 | 5.69 | 5.86 | 5.86 | 2.81% | 433,254 |
| Apr 16, 2025 | 5.62 | 5.78 | 5.59 | 5.70 | 5.70 | 0.35% | 672,933 |
| Apr 15, 2025 | 5.68 | 5.84 | 5.66 | 5.68 | 5.68 | -0.53% | 473,115 |
| Apr 14, 2025 | 5.79 | 5.85 | 5.59 | 5.71 | 5.71 | 0.88% | 681,215 |
| Apr 11, 2025 | 5.38 | 5.75 | 5.38 | 5.66 | 5.66 | 4.24% | 687,325 |
| Apr 10, 2025 | 5.56 | 5.59 | 5.20 | 5.43 | 5.43 | -5.57% | 928,434 |
| Apr 9, 2025 | 4.77 | 5.91 | 4.77 | 5.75 | 5.75 | 17.83% | 1,252,943 |
| Apr 8, 2025 | 5.39 | 5.56 | 4.72 | 4.88 | 4.88 | -7.05% | 1,187,055 |
| Apr 7, 2025 | 5.22 | 5.59 | 4.93 | 5.25 | 5.25 | -4.02% | 1,207,672 |
| Apr 4, 2025 | 6.03 | 6.12 | 5.35 | 5.47 | 5.47 | -13.99% | 1,688,538 |
| Apr 3, 2025 | 6.43 | 6.56 | 6.07 | 6.36 | 6.36 | -7.83% | 842,471 |
| Apr 2, 2025 | 6.58 | 6.96 | 6.58 | 6.90 | 6.90 | 2.83% | 470,818 |
| Apr 1, 2025 | 6.59 | 6.71 | 6.45 | 6.71 | 6.71 | 0.90% | 501,437 |
| Mar 31, 2025 | 6.53 | 6.81 | 6.46 | 6.65 | 6.65 | - | 754,199 |
| Mar 28, 2025 | 7.05 | 7.12 | 6.57 | 6.65 | 6.65 | -5.67% | 764,473 |
| Mar 27, 2025 | 7.11 | 7.13 | 6.99 | 7.05 | 7.05 | -0.84% | 693,367 |
| Mar 26, 2025 | 7.02 | 7.22 | 6.96 | 7.11 | 7.11 | 1.14% | 1,133,081 |
| Mar 25, 2025 | 7.07 | 7.15 | 6.95 | 7.03 | 7.03 | -0.57% | 661,344 |
| Mar 24, 2025 | 6.82 | 7.22 | 6.82 | 7.07 | 7.07 | 4.74% | 1,361,450 |
| Mar 21, 2025 | 6.71 | 6.90 | 6.59 | 6.75 | 6.75 | -0.15% | 4,280,687 |
| Mar 20, 2025 | 6.71 | 6.92 | 6.71 | 6.76 | 6.76 | -1.60% | 843,461 |
| Mar 19, 2025 | 6.59 | 7.01 | 6.56 | 6.87 | 6.87 | 4.73% | 1,234,445 |