Enviri Corporation (NVRI)
NYSE: NVRI · Real-Time Price · USD
12.26
+0.23 (1.91%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Enviri Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 12.03 | 12.50 | 12.02 | 12.26 | 12.26 | 1.91% | 1,184,281 |
| Sep 25, 2025 | 11.86 | 12.11 | 11.74 | 12.03 | 12.03 | 0.33% | 983,002 |
| Sep 24, 2025 | 12.24 | 12.28 | 11.90 | 11.99 | 11.99 | -2.28% | 931,483 |
| Sep 23, 2025 | 12.39 | 12.71 | 12.26 | 12.27 | 12.27 | -0.32% | 790,622 |
| Sep 22, 2025 | 12.33 | 12.50 | 12.27 | 12.31 | 12.31 | 0.24% | 864,429 |
| Sep 19, 2025 | 12.46 | 12.49 | 12.16 | 12.28 | 12.28 | -1.52% | 1,710,336 |
| Sep 18, 2025 | 12.57 | 12.84 | 12.46 | 12.47 | 12.47 | - | 1,019,248 |
| Sep 17, 2025 | 12.47 | 12.80 | 12.37 | 12.47 | 12.47 | -0.32% | 1,536,923 |
| Sep 16, 2025 | 12.51 | 12.55 | 12.28 | 12.51 | 12.51 | 0.32% | 1,147,105 |
| Sep 15, 2025 | 12.22 | 12.50 | 12.07 | 12.47 | 12.47 | 2.30% | 1,259,566 |
| Sep 12, 2025 | 12.25 | 12.40 | 12.08 | 12.19 | 12.19 | -0.41% | 1,183,066 |
| Sep 11, 2025 | 11.90 | 12.32 | 11.88 | 12.24 | 12.24 | 2.94% | 1,299,636 |
| Sep 10, 2025 | 11.73 | 12.03 | 11.62 | 11.89 | 11.89 | 1.71% | 1,243,433 |
| Sep 9, 2025 | 11.59 | 11.74 | 11.43 | 11.69 | 11.69 | 0.52% | 666,462 |
| Sep 8, 2025 | 11.79 | 11.84 | 11.56 | 11.63 | 11.63 | -1.11% | 1,011,980 |
| Sep 5, 2025 | 11.79 | 11.92 | 11.55 | 11.76 | 11.76 | 0.17% | 1,429,056 |
| Sep 4, 2025 | 11.16 | 11.97 | 11.03 | 11.74 | 11.74 | 5.96% | 1,612,549 |
| Sep 3, 2025 | 10.87 | 11.13 | 10.81 | 11.08 | 11.08 | 1.19% | 1,230,419 |
| Sep 2, 2025 | 11.08 | 11.24 | 10.95 | 10.95 | 10.95 | -3.10% | 1,538,208 |
| Aug 29, 2025 | 11.06 | 11.30 | 10.87 | 11.30 | 11.30 | 2.08% | 1,639,938 |
| Aug 28, 2025 | 11.44 | 11.44 | 11.03 | 11.07 | 11.07 | -2.47% | 1,495,664 |
| Aug 27, 2025 | 11.37 | 11.48 | 11.15 | 11.35 | 11.35 | -0.44% | 1,518,040 |
| Aug 26, 2025 | 11.23 | 11.53 | 11.16 | 11.40 | 11.40 | 1.06% | 1,471,833 |
| Aug 25, 2025 | 11.06 | 11.32 | 10.94 | 11.28 | 11.28 | 1.44% | 1,449,580 |
| Aug 22, 2025 | 10.59 | 11.42 | 10.56 | 11.12 | 11.12 | 5.70% | 1,281,055 |
| Aug 21, 2025 | 10.31 | 10.84 | 10.24 | 10.52 | 10.52 | 1.74% | 1,517,968 |
| Aug 20, 2025 | 10.19 | 10.50 | 10.10 | 10.34 | 10.34 | 1.37% | 1,440,192 |
| Aug 19, 2025 | 9.97 | 10.24 | 9.90 | 10.20 | 10.20 | 2.93% | 1,239,037 |
| Aug 18, 2025 | 9.81 | 9.96 | 9.55 | 9.91 | 9.91 | 1.33% | 1,295,606 |
| Aug 15, 2025 | 10.14 | 10.18 | 9.75 | 9.78 | 9.78 | -2.98% | 1,194,211 |
| Aug 14, 2025 | 9.37 | 10.11 | 9.21 | 10.08 | 10.08 | 6.67% | 1,690,868 |
| Aug 13, 2025 | 8.87 | 9.49 | 8.81 | 9.45 | 9.45 | 6.66% | 1,019,045 |
| Aug 12, 2025 | 8.86 | 9.01 | 8.79 | 8.86 | 8.86 | 1.26% | 826,554 |
| Aug 11, 2025 | 8.65 | 8.91 | 8.57 | 8.75 | 8.75 | 1.16% | 842,216 |
| Aug 8, 2025 | 8.71 | 8.90 | 8.44 | 8.65 | 8.65 | -2.04% | 956,818 |
| Aug 7, 2025 | 8.40 | 8.84 | 8.28 | 8.83 | 8.83 | 6.77% | 921,595 |
| Aug 6, 2025 | 8.68 | 8.68 | 8.11 | 8.27 | 8.27 | -5.81% | 1,690,472 |
| Aug 5, 2025 | 8.05 | 9.04 | 7.70 | 8.78 | 8.78 | 1.74% | 2,162,871 |
| Aug 4, 2025 | 8.66 | 8.73 | 8.61 | 8.63 | 8.63 | 0.35% | 486,479 |
| Aug 1, 2025 | 8.88 | 8.90 | 8.55 | 8.60 | 8.60 | -4.44% | 752,388 |
| Jul 31, 2025 | 9.03 | 9.17 | 8.94 | 9.00 | 9.00 | -1.42% | 431,290 |
| Jul 30, 2025 | 9.45 | 9.45 | 8.96 | 9.13 | 9.13 | -2.25% | 394,540 |
| Jul 29, 2025 | 9.58 | 9.64 | 9.31 | 9.34 | 9.34 | -0.64% | 359,404 |
| Jul 28, 2025 | 9.40 | 9.53 | 9.36 | 9.40 | 9.40 | 0.32% | 411,138 |
| Jul 25, 2025 | 9.43 | 9.46 | 9.27 | 9.37 | 9.37 | - | 284,011 |
| 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 |