Enviri Corporation (NVRI)
6.69
0.04 (0.60%)
At close: Mar 31, 2025, 3:59 PM
Enviri Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 7.05 | 7.12 | 6.57 | 6.65 | -0.40 | -5.67% | 763,779 |
| Mar 27, 2025 | 7.11 | 7.13 | 6.99 | 7.05 | -0.06 | -0.84% | 693,367 |
| Mar 26, 2025 | 7.02 | 7.22 | 6.96 | 7.11 | 0.08 | 1.14% | 1,133,081 |
| Mar 25, 2025 | 7.07 | 7.15 | 6.95 | 7.03 | -0.04 | -0.57% | 661,344 |
| Mar 24, 2025 | 6.82 | 7.22 | 6.82 | 7.07 | 0.32 | 4.74% | 1,361,450 |
| Mar 21, 2025 | 6.71 | 6.90 | 6.59 | 6.75 | -0.01 | -0.15% | 4,280,700 |
| Mar 20, 2025 | 6.71 | 6.92 | 6.71 | 6.76 | -0.11 | -1.60% | 843,461 |
| Mar 19, 2025 | 6.59 | 7.01 | 6.56 | 6.87 | 0.31 | 4.73% | 1,234,445 |
| Mar 18, 2025 | 6.29 | 6.70 | 6.19 | 6.56 | 0.20 | 3.14% | 1,711,300 |
| Mar 17, 2025 | 6.28 | 6.44 | 6.25 | 6.36 | 0.09 | 1.44% | 701,500 |
| Mar 14, 2025 | 6.18 | 6.29 | 6.09 | 6.27 | 0.20 | 3.29% | 847,100 |
| Mar 13, 2025 | 6.39 | 6.43 | 6.04 | 6.07 | -0.29 | -4.56% | 1,138,100 |
| Mar 12, 2025 | 6.17 | 6.46 | 6.09 | 6.36 | 0.30 | 4.95% | 1,257,600 |
| Mar 11, 2025 | 5.90 | 6.10 | 5.89 | 6.06 | 0.16 | 2.71% | 1,153,400 |
| Mar 10, 2025 | 5.93 | 6.04 | 5.67 | 5.90 | -0.18 | -2.96% | 1,214,035 |
| Mar 7, 2025 | 5.85 | 6.11 | 5.78 | 6.08 | 0.19 | 3.23% | 1,100,533 |
| Mar 6, 2025 | 5.96 | 6.09 | 5.81 | 5.89 | -0.19 | -3.13% | 872,400 |
| Mar 5, 2025 | 6.04 | 6.15 | 5.91 | 6.08 | 0.05 | 0.83% | 1,314,800 |
| Mar 4, 2025 | 6.10 | 6.31 | 6.03 | 6.03 | -0.19 | -3.05% | 1,283,500 |
| Mar 3, 2025 | 6.47 | 6.57 | 6.13 | 6.22 | -0.28 | -4.31% | 1,103,452 |
| Feb 28, 2025 | 6.56 | 6.56 | 6.29 | 6.50 | -0.10 | -1.52% | 1,010,245 |
| Feb 27, 2025 | 6.70 | 6.79 | 6.48 | 6.60 | -0.30 | -4.35% | 1,338,062 |
| Feb 26, 2025 | 7.13 | 7.28 | 6.90 | 6.90 | -0.16 | -2.27% | 645,340 |
| Feb 25, 2025 | 6.73 | 7.25 | 6.73 | 7.06 | 0.32 | 4.75% | 958,400 |
| Feb 24, 2025 | 7.26 | 7.27 | 6.74 | 6.74 | -0.51 | -7.03% | 1,451,539 |
| Feb 21, 2025 | 7.58 | 7.72 | 7.13 | 7.25 | -0.31 | -4.10% | 1,171,237 |
| Feb 20, 2025 | 7.42 | 8.02 | 6.99 | 7.56 | -1.17 | -13.40% | 2,569,141 |
| Feb 19, 2025 | 8.65 | 8.86 | 8.52 | 8.73 | 0.00 | 0.00% | 1,553,400 |
| Feb 18, 2025 | 9.11 | 9.15 | 8.64 | 8.73 | -0.44 | -4.80% | 770,700 |
| Feb 14, 2025 | 9.26 | 9.30 | 9.07 | 9.17 | -0.04 | -0.43% | 214,800 |
| Feb 13, 2025 | 9.19 | 9.23 | 9.02 | 9.21 | 0.15 | 1.66% | 394,802 |
| Feb 12, 2025 | 9.15 | 9.21 | 8.91 | 9.06 | -0.23 | -2.48% | 476,200 |
| Feb 11, 2025 | 9.16 | 9.37 | 9.11 | 9.29 | 0.05 | 0.54% | 304,811 |
| Feb 10, 2025 | 9.13 | 9.53 | 9.10 | 9.24 | 0.18 | 1.99% | 566,500 |
| Feb 7, 2025 | 9.20 | 9.24 | 9.01 | 9.06 | -0.17 | -1.84% | 308,200 |
| Feb 6, 2025 | 9.33 | 9.33 | 9.12 | 9.23 | -0.05 | -0.54% | 285,803 |
| Feb 5, 2025 | 9.37 | 9.38 | 9.20 | 9.28 | -0.02 | -0.22% | 301,427 |
| Feb 4, 2025 | 9.13 | 9.32 | 9.08 | 9.30 | 0.11 | 1.20% | 265,248 |
| Feb 3, 2025 | 9.36 | 9.54 | 9.16 | 9.19 | -0.39 | -4.07% | 451,042 |
| Jan 31, 2025 | 9.70 | 9.76 | 9.48 | 9.58 | -0.15 | -1.54% | 451,504 |
| Jan 30, 2025 | 9.46 | 9.93 | 9.46 | 9.73 | 0.36 | 3.84% | 438,611 |
| Jan 29, 2025 | 9.09 | 9.43 | 9.09 | 9.37 | 0.22 | 2.40% | 372,800 |
| Jan 28, 2025 | 9.37 | 9.37 | 8.91 | 9.15 | -0.19 | -2.03% | 855,718 |
| Jan 27, 2025 | 9.32 | 9.45 | 9.04 | 9.34 | -0.03 | -0.32% | 632,900 |
| Jan 24, 2025 | 9.12 | 9.45 | 9.09 | 9.37 | 0.15 | 1.63% | 526,108 |
| Jan 23, 2025 | 9.21 | 9.41 | 9.11 | 9.22 | -0.07 | -0.75% | 689,700 |
| Jan 22, 2025 | 9.39 | 9.52 | 9.27 | 9.29 | -0.15 | -1.59% | 804,600 |
| Jan 21, 2025 | 8.70 | 9.59 | 8.69 | 9.44 | 0.82 | 9.51% | 1,173,887 |
| Jan 17, 2025 | 8.75 | 8.75 | 8.32 | 8.62 | -0.03 | -0.35% | 612,900 |
| Jan 16, 2025 | 8.70 | 8.81 | 8.60 | 8.65 | -0.02 | -0.23% | 1,440,700 |