Enviri Corporation (NVRI)
NYSE: NVRI
· Real-Time Price · USD
10.06
-0.02 (-0.20%)
At close: Aug 15, 2025, 9:55 AM
NVRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9.37 | 10.11 | 9.21 | 10.08 | 10.08 | 6.67% | 1,499,727 |
| 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% | 826,600 |
| 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% | 921,600 |
| Aug 6, 2025 | 8.68 | 8.68 | 8.11 | 8.27 | 8.27 | -5.81% | 1,690,500 |
| Aug 5, 2025 | 8.05 | 9.04 | 7.70 | 8.78 | 8.78 | 1.74% | 2,162,900 |
| Aug 4, 2025 | 8.66 | 8.73 | 8.61 | 8.63 | 8.63 | 0.35% | 486,500 |
| Aug 1, 2025 | 8.88 | 8.90 | 8.55 | 8.60 | 8.60 | -4.44% | 752,400 |
| Jul 31, 2025 | 9.03 | 9.17 | 8.94 | 9.00 | 9.00 | -1.42% | 431,300 |
| 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 | 0.00% | 284,011 |
| Jul 24, 2025 | 9.48 | 9.51 | 9.31 | 9.37 | 9.37 | -1.37% | 397,100 |
| Jul 23, 2025 | 9.29 | 9.51 | 9.23 | 9.50 | 9.50 | 3.71% | 520,633 |
| Jul 22, 2025 | 9.09 | 9.32 | 9.07 | 9.16 | 9.16 | 1.44% | 383,431 |
| Jul 21, 2025 | 9.00 | 9.11 | 8.96 | 9.03 | 9.03 | 0.67% | 408,700 |
| Jul 18, 2025 | 9.19 | 9.24 | 8.90 | 8.97 | 8.97 | -1.86% | 396,600 |