Enviri Corporation (NVRI)
NYSE: NVRI · Real-Time Price · USD
9.45
+0.59 (6.66%)
At close: Aug 13, 2025, 4:00 PM
9.50
+0.05 (0.53%)
After-hours: Aug 13, 2025, 7:59 PM EDT
Enviri Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 8.87 | 9.49 | 8.81 | 9.45 | 9.45 | 6.66% | 1,018,895 |
| 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 |
| Jul 17, 2025 | 9.18 | 9.37 | 9.14 | 9.14 | 9.14 | 0.11% | 452,521 |
| Jul 16, 2025 | 9.29 | 9.40 | 9.00 | 9.13 | 9.13 | -1.72% | 461,170 |
| Jul 15, 2025 | 9.56 | 9.57 | 9.28 | 9.29 | 9.29 | -2.31% | 518,958 |
| Jul 14, 2025 | 9.44 | 9.56 | 9.26 | 9.51 | 9.51 | 0.32% | 496,652 |
| Jul 11, 2025 | 9.38 | 9.51 | 9.26 | 9.48 | 9.48 | 0.85% | 616,999 |
| Jul 10, 2025 | 9.08 | 9.42 | 9.08 | 9.40 | 9.40 | 3.64% | 628,068 |
| Jul 9, 2025 | 8.83 | 9.07 | 8.83 | 9.07 | 9.07 | 2.95% | 446,670 |
| Jul 8, 2025 | 8.75 | 8.89 | 8.71 | 8.81 | 8.81 | 0.92% | 437,640 |
| Jul 7, 2025 | 8.71 | 9.03 | 8.71 | 8.73 | 8.73 | -0.91% | 500,737 |
| Jul 3, 2025 | 8.78 | 8.88 | 8.75 | 8.81 | 8.81 | 0.46% | 226,571 |
| Jul 2, 2025 | 8.77 | 8.78 | 8.64 | 8.77 | 8.77 | 0.23% | 728,643 |
| Jul 1, 2025 | 8.57 | 8.95 | 8.52 | 8.75 | 8.75 | 0.81% | 675,401 |
| Jun 30, 2025 | 8.86 | 8.86 | 8.64 | 8.68 | 8.68 | -1.36% | 472,471 |
| Jun 27, 2025 | 8.80 | 8.86 | 8.64 | 8.80 | 8.80 | 0.57% | 825,257 |
| 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 |