Skip to main content
logo
Enviri Corporation (NVRI)
NYSE: NVRI · Real-Time Price · USD
21.82
-0.49 (-2.20%)
Sep 14, 2026, 3:02 PM EDT - Market open

Enviri Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 14, 202622.0922.1821.7921.74--2.55%162,109
Sep 11, 202622.6223.2222.1122.3122.310.45%199,233
Sep 10, 202622.5122.9222.0422.2122.21-1.51%254,132
Sep 9, 202622.9823.1322.1622.5522.55-3.30%199,951
Sep 8, 202622.8923.4622.5023.3223.321.97%335,782
Sep 4, 202623.0923.2622.7722.8722.87-1.76%222,321
Sep 3, 202623.0923.4622.6823.2823.282.15%320,400
Sep 2, 202622.2622.8522.1522.7922.793.54%253,388
Sep 1, 202622.0522.4821.9822.0122.01-1.21%314,690
Aug 31, 202622.1222.5222.0022.2822.28-289,054
Aug 28, 202622.6622.8621.9922.2822.28-0.85%245,349
Aug 27, 202623.1123.6122.3122.4722.47-2.64%615,115
Aug 26, 202621.6123.1421.3323.0823.086.75%780,815
Aug 25, 202621.1121.8221.1021.6221.622.37%181,492
Aug 24, 202620.8021.2520.6621.1221.122.28%156,077
Aug 21, 202620.3620.8720.0420.6520.651.67%158,892
Aug 20, 202620.3520.3619.8020.3120.31-1.02%246,853
Aug 19, 202620.1020.7320.1020.5220.524.37%367,814
Aug 18, 202620.8621.0219.3619.6619.66-5.98%485,727
Aug 17, 202620.4320.9920.2920.9120.911.55%363,013
Aug 14, 202620.1220.8720.0620.5920.592.59%477,176
Aug 13, 202620.6821.2019.9720.0720.07-3.18%372,604
Aug 12, 202620.2020.8519.5620.7320.732.93%577,673
Aug 11, 202622.5023.7020.0720.1420.14-7.91%1,046,795
Aug 10, 202622.0922.5921.1821.8721.87-0.91%429,986
Aug 7, 202622.6822.6922.0122.0722.07-1.52%238,748
Aug 6, 202623.1023.3522.2022.4122.41-2.61%247,095
Aug 5, 202624.2024.2022.8923.0123.01-3.56%181,593
Aug 4, 202622.9824.0722.9823.8623.863.07%312,258
Aug 3, 202622.6223.4322.4223.1523.154.37%350,057
Jul 31, 202622.5022.6721.9322.1822.18-0.14%159,690
Jul 30, 202622.3822.6521.8522.2122.210.09%205,554
Jul 29, 202622.1823.0921.9922.1922.190.14%279,105
Jul 28, 202622.3122.3421.5022.1622.160.41%1,107,579
Jul 27, 202622.2222.5222.0722.0722.07-0.05%311,962
Jul 24, 202622.8822.8922.0822.0822.08-2.00%214,981
Jul 23, 202622.7822.9222.1022.5322.53-1.92%204,911
Jul 22, 202621.7622.9821.7222.9722.975.03%722,041
Jul 21, 202622.3322.9721.5221.8721.87-0.95%322,989
Jul 20, 202623.1523.5622.0622.0822.08-3.62%555,844
Jul 17, 202622.6123.5522.3622.9122.910.48%230,517
Jul 16, 202622.8523.3422.6722.8022.800.09%745,007
Jul 15, 202622.4923.0922.2822.7822.781.02%265,487
Jul 14, 202623.0823.3922.3522.5522.55-1.61%230,492
Jul 13, 202623.4223.4422.8722.9222.92-1.55%179,518
Jul 10, 202622.7823.4822.6123.2823.281.57%232,005
Jul 9, 202622.6923.0022.3322.9222.920.48%417,409
Jul 8, 202622.8223.1022.0622.8122.811.24%547,868
Jul 7, 202623.2223.5022.1022.5322.53-2.47%437,620
Jul 6, 202622.3723.2922.3423.1023.102.26%896,795