Enviri Corporation (NVRI)
NYSE: NVRI · Real-Time Price · USD
8.80
+0.05 (0.57%)
Jun 27, 2025, 4:00 PM - Market closed
Enviri Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 8.80 | 8.86 | 8.64 | 8.80 | 8.80 | 0.57% | 760,116 |
| 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 |
| 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 |