Skip to main content
Enviri Corporation (NVRI)
NYSE: NVRI · Real-Time Price · USD
17.95
+0.30 (1.70%)
At close: Mar 9, 2026, 4:00 PM EDT
17.95
0.00 (0.00%)
After-hours: Mar 9, 2026, 7:00 PM EDT

Enviri Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.5718.0017.4317.9517.951.70%998,671
Mar 6, 202617.6718.0017.4217.6517.65-1.56%1,140,548
Mar 5, 202617.9018.2817.9017.9317.93-1.27%1,116,360
Mar 4, 202617.9218.5717.7818.1618.161.34%1,532,321
Mar 3, 202618.0318.0917.7917.9217.92-2.08%939,853
Mar 2, 202618.7318.9018.2618.3018.30-3.33%1,067,462
Feb 27, 202618.5619.0418.4118.9318.931.83%1,395,626
Feb 26, 202617.8618.6817.8518.5918.594.15%1,425,059
Feb 25, 202617.5417.9516.8117.8517.85-0.45%3,747,633
Feb 24, 202619.1019.1517.8917.9317.93-6.17%1,750,004
Feb 23, 202619.1819.2919.0519.1119.11-0.26%1,049,067
Feb 20, 202619.3219.3619.1419.1619.16-0.93%884,133
Feb 19, 202619.0319.3419.0219.3419.340.73%970,437
Feb 18, 202619.0419.2619.0019.2019.201.05%576,724
Feb 17, 202618.9019.0618.7219.0019.000.42%806,848
Feb 13, 202619.1319.2218.9118.9218.92-0.63%2,316,235
Feb 12, 202619.4219.4818.9319.0419.04-1.75%2,944,939
Feb 11, 202619.0419.4318.8919.3819.382.76%1,892,769
Feb 10, 202619.1119.1618.8218.8618.86-1.57%1,112,491
Feb 9, 202619.3419.3519.1219.1619.16-0.93%751,575
Feb 6, 202619.3219.4019.1419.3419.341.15%921,495
Feb 5, 202618.9519.1818.6519.1219.120.42%980,792
Feb 4, 202619.2519.2618.8319.0419.04-0.78%823,095
Feb 3, 202619.4019.4218.8319.1919.19-0.36%1,191,801
Feb 2, 202618.9019.3118.8219.2619.261.80%1,172,817
Jan 30, 202618.7919.0418.7718.9218.92-0.37%835,930
Jan 29, 202619.0819.2318.8318.9918.990.80%2,281,281
Jan 28, 202618.8719.3318.6918.8418.840.16%3,896,970
Jan 27, 202618.6818.8118.5618.8118.810.97%1,055,742
Jan 26, 202619.0119.0118.6018.6318.63-1.06%731,830
Jan 23, 202618.9518.9918.7518.8318.83-0.69%811,611
Jan 22, 202618.9619.3218.9318.9618.961.01%1,887,284
Jan 21, 202618.4418.8718.3518.7718.772.68%974,353
Jan 20, 202618.2218.3518.0918.2818.28-0.87%1,592,553
Jan 16, 202618.4818.7218.4218.4418.44-0.65%727,057
Jan 15, 202618.5918.6818.5318.5618.560.22%775,959
Jan 14, 202618.5418.6718.4418.5218.52-0.11%1,015,859
Jan 13, 202618.6518.7018.4718.5418.540.05%812,828
Jan 12, 202618.2918.5818.2218.5318.530.93%1,283,372
Jan 9, 202618.1218.4518.1218.3618.360.38%1,136,222
Jan 8, 202617.9318.3817.9218.2918.291.55%1,319,049
Jan 7, 202618.2518.3618.0018.0118.01-1.04%1,162,339
Jan 6, 202618.0718.3718.0518.2018.200.33%1,018,182
Jan 5, 202617.8018.2617.7818.1418.141.34%1,144,626
Jan 2, 202618.0318.0317.8217.9017.90-0.11%1,205,241
Dec 31, 202518.0418.1717.8717.9217.92-0.44%1,274,568
Dec 30, 202517.9718.1717.9118.0018.000.22%735,954
Dec 29, 202517.8318.0217.8317.9617.960.17%1,150,492
Dec 26, 202518.1818.2717.9217.9317.93-1.59%913,813
Dec 24, 202518.3018.3718.1918.2218.22-0.27%556,738
Dec 23, 202518.3318.4418.1618.2718.27-0.38%977,083
Dec 22, 202518.3018.4918.1918.3418.340.71%3,125,397
Dec 19, 202517.9518.2317.9418.2118.211.22%3,899,500
Dec 18, 202518.1918.1917.9217.9917.990.06%1,439,181
Dec 17, 202517.8618.1817.8617.9817.980.73%1,450,606
Dec 16, 202517.7017.9917.6917.8517.850.62%2,132,613
Dec 15, 202518.2518.2517.7317.7417.74-2.10%1,879,631
Dec 12, 202518.2018.2418.0218.1218.120.33%1,336,588
Dec 11, 202518.1418.2918.0318.0618.06-0.22%1,261,087
Dec 10, 202518.0318.2517.9718.1018.100.06%1,246,701
Dec 9, 202518.1418.2818.0718.0918.09-0.71%1,600,012
Dec 8, 202518.3618.3818.1318.2218.22-1,354,258
Dec 5, 202518.1918.3517.9918.2218.220.50%1,478,046
Dec 4, 202518.1918.2718.1118.1318.13-0.87%1,111,597
Dec 3, 202518.2918.3918.2218.2918.29-0.05%1,415,980
Dec 2, 202518.4118.4718.2018.3018.30-0.54%1,357,263
Dec 1, 202518.1718.4518.1418.4018.400.33%2,408,461
Nov 28, 202518.4018.4118.1318.3418.34-923,863
Nov 26, 202518.4018.5018.2518.3418.34-0.05%2,916,715
Nov 25, 202518.3818.7418.3018.3518.350.49%4,395,445
Nov 24, 202517.6018.4017.5418.2618.264.94%5,383,034
Nov 21, 202518.5518.5917.1317.4017.4028.22%12,711,031
Nov 20, 202513.6313.8113.2713.5713.571.65%1,149,298
Nov 19, 202513.0413.4912.9813.3513.351.91%1,068,701
Nov 18, 202513.2813.4912.8713.1013.10-2.31%1,410,239
Nov 17, 202513.4213.6813.3613.4113.410.22%1,263,743
Nov 14, 202512.9613.6912.7013.3813.381.83%1,427,479
Nov 13, 202513.2713.5513.0213.1413.14-1.57%2,059,906
Nov 12, 202513.5013.8613.2413.3513.35-1.33%2,131,222
Nov 11, 202512.6513.6312.3913.5313.536.79%3,369,722
Nov 10, 202511.7312.9011.1512.6712.673.94%3,032,130
Nov 7, 202512.1312.2911.8712.1912.19-0.33%2,094,844
Nov 6, 202512.2912.4412.1012.2312.230.16%1,279,390
Nov 5, 202511.9212.4111.8412.2112.213.04%978,621
Nov 4, 202512.0512.1811.6911.8511.85-2.39%919,368
Nov 3, 202512.1812.3011.8712.1412.14-0.57%2,344,740
Oct 31, 202512.2912.5512.1012.2112.21-0.89%680,524
Oct 30, 202512.6612.9012.2212.3212.32-3.22%788,911
Oct 29, 202512.8813.0812.3112.7312.73-1.85%1,004,838
Oct 28, 202513.0513.2812.9112.9712.97-1.44%434,471
Oct 27, 202513.4713.4813.0613.1613.16-1.72%489,255
Oct 24, 202513.4313.5313.3513.3913.390.83%579,422
Oct 23, 202512.7513.3012.7013.2813.283.67%850,251
Oct 22, 202512.8413.0112.5412.8112.81-0.08%673,121
Oct 21, 202513.0113.1012.7312.8212.82-1.00%595,435
Oct 20, 202512.4612.9512.4512.9512.954.86%696,754
Oct 17, 202512.3412.5012.2212.3512.35-0.48%786,382
Oct 16, 202512.3912.5712.1512.4112.41-0.24%833,555
Oct 15, 202512.5012.6612.2012.4412.440.57%547,938
Oct 14, 202511.7612.5111.6412.3712.373.43%831,212