Enviri Corporation (NVRI)
NYSE: NVRI · Real-Time Price · USD
18.22
+0.09 (0.50%)
At close: Dec 5, 2025, 4:00 PM EST
17.99
-0.23 (-1.26%)
After-hours: Dec 5, 2025, 7:00 PM EST
Enviri Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.19 | 18.35 | 17.99 | 18.22 | 18.22 | 0.50% | 1,472,907 |
| Dec 4, 2025 | 18.19 | 18.27 | 18.11 | 18.13 | 18.13 | -0.87% | 1,111,156 |
| Dec 3, 2025 | 18.29 | 18.39 | 18.22 | 18.29 | 18.29 | -0.05% | 1,357,130 |
| Dec 2, 2025 | 18.41 | 18.47 | 18.20 | 18.30 | 18.30 | -0.54% | 1,357,263 |
| Dec 1, 2025 | 18.17 | 18.45 | 18.14 | 18.40 | 18.40 | 0.33% | 2,408,411 |
| Nov 28, 2025 | 18.40 | 18.41 | 18.13 | 18.34 | 18.34 | - | 921,272 |
| Nov 26, 2025 | 18.40 | 18.50 | 18.25 | 18.34 | 18.34 | -0.05% | 2,916,416 |
| Nov 25, 2025 | 18.38 | 18.74 | 18.30 | 18.35 | 18.35 | 0.49% | 4,189,942 |
| Nov 24, 2025 | 17.60 | 18.40 | 17.54 | 18.26 | 18.26 | 4.94% | 5,380,072 |
| Nov 21, 2025 | 18.55 | 18.59 | 17.13 | 17.40 | 17.40 | 28.22% | 12,563,160 |
| Nov 20, 2025 | 13.63 | 13.81 | 13.27 | 13.57 | 13.57 | 1.65% | 1,149,275 |
| Nov 19, 2025 | 13.04 | 13.49 | 12.98 | 13.35 | 13.35 | 1.91% | 1,068,701 |
| Nov 18, 2025 | 13.28 | 13.49 | 12.87 | 13.10 | 13.10 | -2.31% | 1,410,239 |
| Nov 17, 2025 | 13.42 | 13.68 | 13.36 | 13.41 | 13.41 | 0.22% | 1,263,743 |
| Nov 14, 2025 | 12.96 | 13.69 | 12.70 | 13.38 | 13.38 | 1.83% | 1,427,479 |
| Nov 13, 2025 | 13.27 | 13.55 | 13.02 | 13.14 | 13.14 | -1.57% | 2,059,906 |
| Nov 12, 2025 | 13.50 | 13.86 | 13.24 | 13.35 | 13.35 | -1.33% | 2,131,222 |
| Nov 11, 2025 | 12.65 | 13.63 | 12.39 | 13.53 | 13.53 | 6.79% | 3,369,722 |
| Nov 10, 2025 | 11.73 | 12.90 | 11.15 | 12.67 | 12.67 | 3.94% | 3,032,130 |
| Nov 7, 2025 | 12.13 | 12.29 | 11.87 | 12.19 | 12.19 | -0.33% | 2,094,844 |
| Nov 6, 2025 | 12.29 | 12.44 | 12.10 | 12.23 | 12.23 | 0.16% | 1,279,390 |
| Nov 5, 2025 | 11.92 | 12.41 | 11.84 | 12.21 | 12.21 | 3.04% | 978,621 |
| Nov 4, 2025 | 12.05 | 12.18 | 11.69 | 11.85 | 11.85 | -2.39% | 919,368 |
| Nov 3, 2025 | 12.18 | 12.30 | 11.87 | 12.14 | 12.14 | -0.57% | 2,344,740 |
| Oct 31, 2025 | 12.29 | 12.55 | 12.10 | 12.21 | 12.21 | -0.89% | 680,524 |
| Oct 30, 2025 | 12.66 | 12.90 | 12.22 | 12.32 | 12.32 | -3.22% | 788,911 |
| Oct 29, 2025 | 12.88 | 13.08 | 12.31 | 12.73 | 12.73 | -1.85% | 1,004,838 |
| Oct 28, 2025 | 13.05 | 13.28 | 12.91 | 12.97 | 12.97 | -1.44% | 434,471 |
| Oct 27, 2025 | 13.47 | 13.48 | 13.06 | 13.16 | 13.16 | -1.72% | 489,255 |
| Oct 24, 2025 | 13.43 | 13.53 | 13.35 | 13.39 | 13.39 | 0.83% | 579,422 |
| Oct 23, 2025 | 12.75 | 13.30 | 12.70 | 13.28 | 13.28 | 3.67% | 850,251 |
| Oct 22, 2025 | 12.84 | 13.01 | 12.54 | 12.81 | 12.81 | -0.08% | 673,121 |
| Oct 21, 2025 | 13.01 | 13.10 | 12.73 | 12.82 | 12.82 | -1.00% | 595,435 |
| Oct 20, 2025 | 12.46 | 12.95 | 12.45 | 12.95 | 12.95 | 4.86% | 696,754 |
| Oct 17, 2025 | 12.34 | 12.50 | 12.22 | 12.35 | 12.35 | -0.48% | 786,382 |
| Oct 16, 2025 | 12.39 | 12.57 | 12.15 | 12.41 | 12.41 | -0.24% | 833,555 |
| Oct 15, 2025 | 12.50 | 12.66 | 12.20 | 12.44 | 12.44 | 0.57% | 547,938 |
| Oct 14, 2025 | 11.76 | 12.51 | 11.64 | 12.37 | 12.37 | 3.43% | 831,212 |
| Oct 13, 2025 | 11.72 | 12.14 | 11.72 | 11.96 | 11.96 | 4.09% | 793,969 |
| Oct 10, 2025 | 11.87 | 12.16 | 11.47 | 11.49 | 11.49 | -3.04% | 1,120,291 |
| Oct 9, 2025 | 11.72 | 11.92 | 11.57 | 11.85 | 11.85 | 1.02% | 696,795 |
| Oct 8, 2025 | 11.87 | 11.96 | 11.65 | 11.73 | 11.73 | -0.26% | 614,844 |
| Oct 7, 2025 | 11.81 | 11.95 | 11.53 | 11.76 | 11.76 | -0.59% | 933,547 |
| Oct 6, 2025 | 11.96 | 12.09 | 11.73 | 11.83 | 11.83 | -1.17% | 609,903 |
| Oct 3, 2025 | 11.65 | 12.02 | 11.46 | 11.97 | 11.97 | 3.64% | 2,238,735 |
| Oct 2, 2025 | 12.28 | 12.30 | 11.42 | 11.55 | 11.55 | -5.71% | 1,640,201 |
| Oct 1, 2025 | 12.57 | 12.73 | 12.25 | 12.25 | 12.25 | -3.47% | 821,538 |
| Sep 30, 2025 | 12.55 | 12.77 | 12.49 | 12.69 | 12.69 | 0.87% | 912,550 |
| Sep 29, 2025 | 12.30 | 12.60 | 12.17 | 12.58 | 12.58 | 2.61% | 1,413,113 |
| Sep 26, 2025 | 12.03 | 12.50 | 12.02 | 12.26 | 12.26 | 1.91% | 1,184,281 |
| Sep 25, 2025 | 11.86 | 12.11 | 11.74 | 12.03 | 12.03 | 0.33% | 983,002 |
| Sep 24, 2025 | 12.24 | 12.28 | 11.90 | 11.99 | 11.99 | -2.28% | 931,483 |
| Sep 23, 2025 | 12.39 | 12.71 | 12.26 | 12.27 | 12.27 | -0.32% | 790,622 |
| Sep 22, 2025 | 12.33 | 12.50 | 12.27 | 12.31 | 12.31 | 0.24% | 864,429 |
| Sep 19, 2025 | 12.46 | 12.49 | 12.16 | 12.28 | 12.28 | -1.52% | 1,710,336 |
| Sep 18, 2025 | 12.57 | 12.84 | 12.46 | 12.47 | 12.47 | - | 1,019,248 |
| Sep 17, 2025 | 12.47 | 12.80 | 12.37 | 12.47 | 12.47 | -0.32% | 1,536,923 |
| Sep 16, 2025 | 12.51 | 12.55 | 12.28 | 12.51 | 12.51 | 0.32% | 1,147,105 |
| Sep 15, 2025 | 12.22 | 12.50 | 12.07 | 12.47 | 12.47 | 2.30% | 1,259,566 |
| Sep 12, 2025 | 12.25 | 12.40 | 12.08 | 12.19 | 12.19 | -0.41% | 1,183,066 |
| Sep 11, 2025 | 11.90 | 12.32 | 11.88 | 12.24 | 12.24 | 2.94% | 1,299,636 |
| Sep 10, 2025 | 11.73 | 12.03 | 11.62 | 11.89 | 11.89 | 1.71% | 1,243,433 |
| Sep 9, 2025 | 11.59 | 11.74 | 11.43 | 11.69 | 11.69 | 0.52% | 666,462 |
| Sep 8, 2025 | 11.79 | 11.84 | 11.56 | 11.63 | 11.63 | -1.11% | 1,011,980 |
| Sep 5, 2025 | 11.79 | 11.92 | 11.55 | 11.76 | 11.76 | 0.17% | 1,429,056 |
| 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% | 1,495,664 |
| 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% | 1,449,580 |
| Aug 22, 2025 | 10.59 | 11.42 | 10.56 | 11.12 | 11.12 | 5.70% | 1,281,055 |
| Aug 21, 2025 | 10.31 | 10.84 | 10.24 | 10.52 | 10.52 | 1.74% | 1,517,968 |
| Aug 20, 2025 | 10.19 | 10.50 | 10.10 | 10.34 | 10.34 | 1.37% | 1,440,192 |
| 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% | 1,690,868 |
| 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% | 826,554 |
| 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 |