Enviri Corporation (NVRI)
NYSE: NVRI
· Real-Time Price · USD
11.76
0.02 (0.17%)
At close: Sep 05, 2025, 3:59 PM
11.76
0.04%
After-hours: Sep 05, 2025, 05:29 PM EDT
NVRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 11.79 | 11.91 | 11.55 | 11.76 | 11.76 | 0.17% | 1,429,054 |
| 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% | 1,230,424 |
| 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% | 1,495,700 |
| 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% | 1,449,600 |
| Aug 22, 2025 | 10.59 | 11.42 | 10.56 | 11.12 | 11.12 | 5.70% | 1,281,100 |
| Aug 21, 2025 | 10.31 | 10.84 | 10.24 | 10.52 | 10.52 | 1.74% | 1,518,000 |
| Aug 20, 2025 | 10.19 | 10.50 | 10.10 | 10.34 | 10.34 | 1.37% | 1,440,200 |
| 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% | 1,690,900 |
| 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 |