Enviri Corporation (NVRI)
NYSE: NVRI · Real-Time Price · USD
22.05
+1.47 (7.14%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Enviri Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 18.24 | 18.24 | 17.37 | 17.45 | - | 321.69% | 69,563 |
| May 29, 2026 | 21.09 | 21.30 | 20.60 | 20.75 | 4.14 | -2.21% | 5,703,850 |
| May 28, 2026 | 20.01 | 21.42 | 20.01 | 21.22 | 4.23 | 5.78% | 8,130,395 |
| May 27, 2026 | 19.76 | 20.23 | 19.64 | 20.06 | 4.00 | 1.31% | 4,549,423 |
| May 26, 2026 | 19.67 | 20.27 | 19.39 | 19.80 | 3.95 | 1.02% | 20,018,983 |
| May 22, 2026 | 19.64 | 19.69 | 19.13 | 19.60 | 3.91 | -1.21% | 2,257,869 |
| May 21, 2026 | 19.40 | 19.85 | 19.31 | 19.84 | 3.96 | 1.59% | 1,179,637 |
| May 20, 2026 | 19.28 | 19.72 | 19.27 | 19.53 | 3.89 | 1.82% | 1,197,343 |
| May 19, 2026 | 19.20 | 19.51 | 19.12 | 19.18 | 3.83 | -0.78% | 2,005,640 |
| May 18, 2026 | 19.21 | 19.59 | 19.21 | 19.33 | 3.85 | -0.31% | 1,190,301 |
| May 15, 2026 | 19.69 | 19.69 | 19.31 | 19.39 | 3.87 | -1.77% | 835,952 |
| May 14, 2026 | 19.53 | 19.86 | 19.28 | 19.74 | 3.94 | 1.33% | 1,187,255 |
| May 13, 2026 | 19.73 | 19.85 | 19.43 | 19.48 | 3.88 | -0.97% | 1,109,515 |
| May 12, 2026 | 19.51 | 19.94 | 18.54 | 19.67 | 3.92 | 4.18% | 1,643,802 |
| May 11, 2026 | 19.26 | 19.51 | 18.77 | 18.88 | 3.77 | -1.97% | 1,254,786 |
| May 8, 2026 | 19.40 | 19.47 | 19.10 | 19.26 | 3.84 | 0.26% | 735,536 |
| May 7, 2026 | 19.22 | 19.31 | 18.97 | 19.21 | 3.83 | -0.16% | 850,459 |
| May 6, 2026 | 19.50 | 19.66 | 19.21 | 19.24 | 3.84 | -0.77% | 1,031,914 |
| May 5, 2026 | 19.44 | 19.83 | 19.10 | 19.39 | 3.87 | 1.20% | 1,080,988 |
| May 4, 2026 | 19.66 | 19.93 | 19.11 | 19.16 | 3.82 | -2.54% | 1,110,853 |
| May 1, 2026 | 19.94 | 19.94 | 19.53 | 19.66 | 3.92 | -0.15% | 943,613 |
| Apr 30, 2026 | 19.35 | 19.80 | 19.28 | 19.69 | 3.93 | 2.29% | 924,537 |
| Apr 29, 2026 | 19.40 | 19.47 | 19.20 | 19.25 | 3.84 | -0.98% | 663,572 |
| Apr 28, 2026 | 19.41 | 19.47 | 19.10 | 19.44 | 3.88 | 0.47% | 846,132 |
| Apr 27, 2026 | 19.24 | 19.43 | 19.20 | 19.35 | 3.86 | 0.21% | 622,072 |
| Apr 24, 2026 | 19.34 | 19.50 | 19.20 | 19.31 | 3.85 | -0.67% | 680,389 |
| Apr 23, 2026 | 19.25 | 19.62 | 19.10 | 19.44 | 3.88 | 1.09% | 651,635 |
| Apr 22, 2026 | 19.40 | 19.49 | 19.11 | 19.23 | 3.84 | -0.62% | 679,114 |
| Apr 21, 2026 | 19.49 | 19.70 | 19.19 | 19.35 | 3.86 | -0.51% | 782,547 |
| Apr 20, 2026 | 19.35 | 19.51 | 19.29 | 19.45 | 3.88 | 0.31% | 1,129,878 |
| Apr 17, 2026 | 19.36 | 19.59 | 19.26 | 19.39 | 3.87 | 0.21% | 558,624 |
| Apr 16, 2026 | 19.45 | 19.68 | 19.15 | 19.35 | 3.86 | -1.02% | 832,487 |
| Apr 15, 2026 | 19.56 | 19.63 | 19.47 | 19.55 | 3.90 | -0.51% | 819,980 |
| Apr 14, 2026 | 19.23 | 19.66 | 19.16 | 19.65 | 3.92 | 2.02% | 660,277 |
| Apr 13, 2026 | 19.52 | 19.60 | 19.14 | 19.26 | 3.84 | -1.53% | 935,302 |
| Apr 10, 2026 | 19.67 | 19.79 | 19.38 | 19.56 | 3.90 | -0.36% | 601,730 |
| Apr 9, 2026 | 19.68 | 19.99 | 19.63 | 19.63 | 3.91 | -0.51% | 924,712 |
| Apr 8, 2026 | 19.70 | 19.91 | 19.62 | 19.73 | 3.93 | 1.60% | 1,679,035 |
| Apr 7, 2026 | 19.48 | 19.54 | 19.28 | 19.42 | 3.87 | -0.05% | 992,247 |
| Apr 6, 2026 | 19.79 | 19.83 | 19.34 | 19.43 | 3.87 | -2.36% | 713,129 |
| Apr 2, 2026 | 19.61 | 19.95 | 19.55 | 19.90 | 3.97 | 0.86% | 3,439,654 |
| Apr 1, 2026 | 19.73 | 19.97 | 19.61 | 19.73 | 3.93 | 0.56% | 835,016 |
| Mar 31, 2026 | 19.13 | 19.95 | 18.97 | 19.62 | 3.91 | 4.08% | 2,285,708 |
| Mar 30, 2026 | 18.91 | 18.98 | 18.73 | 18.85 | 3.76 | 0.11% | 1,160,745 |
| Mar 27, 2026 | 18.59 | 19.00 | 18.58 | 18.83 | 3.76 | 0.75% | 688,447 |
| Mar 26, 2026 | 18.68 | 18.82 | 18.51 | 18.69 | 3.73 | -0.53% | 1,563,423 |
| Mar 25, 2026 | 18.53 | 18.93 | 18.37 | 18.79 | 3.75 | 2.12% | 1,430,234 |
| Mar 24, 2026 | 18.33 | 18.55 | 18.16 | 18.40 | 3.67 | -0.22% | 729,351 |
| Mar 23, 2026 | 18.24 | 18.60 | 18.02 | 18.44 | 3.68 | 1.99% | 1,349,362 |
| Mar 20, 2026 | 18.42 | 18.42 | 17.97 | 18.08 | 3.61 | -0.82% | 3,378,859 |
| Mar 19, 2026 | 18.30 | 18.30 | 18.01 | 18.23 | 3.64 | 0.44% | 1,436,894 |
| Mar 18, 2026 | 18.26 | 18.34 | 18.10 | 18.15 | 3.62 | -0.77% | 1,679,731 |
| Mar 17, 2026 | 18.19 | 18.41 | 18.05 | 18.29 | 3.65 | 1.50% | 1,032,507 |
| Mar 16, 2026 | 18.03 | 18.09 | 17.77 | 18.02 | 3.59 | 1.01% | 3,160,479 |
| Mar 13, 2026 | 18.01 | 18.03 | 17.69 | 17.84 | 3.56 | 0.06% | 1,740,963 |
| Mar 12, 2026 | 17.70 | 18.31 | 17.63 | 17.83 | 3.56 | -0.61% | 2,891,593 |
| Mar 11, 2026 | 17.92 | 18.31 | 17.79 | 17.94 | 3.58 | -0.39% | 1,026,923 |
| Mar 10, 2026 | 18.07 | 18.26 | 17.86 | 18.01 | 3.59 | 0.33% | 844,751 |
| Mar 9, 2026 | 17.57 | 18.00 | 17.43 | 17.95 | 3.58 | 1.70% | 998,966 |
| Mar 6, 2026 | 17.67 | 18.00 | 17.42 | 17.65 | 3.52 | -1.56% | 1,140,880 |
| Mar 5, 2026 | 17.90 | 18.28 | 17.90 | 17.93 | 3.58 | -1.27% | 1,116,363 |
| Mar 4, 2026 | 17.92 | 18.57 | 17.78 | 18.16 | 3.62 | 1.34% | 1,532,321 |
| Mar 3, 2026 | 18.03 | 18.09 | 17.79 | 17.92 | 3.57 | -2.08% | 940,013 |
| Mar 2, 2026 | 18.73 | 18.90 | 18.26 | 18.30 | 3.65 | -3.33% | 1,068,625 |
| Feb 27, 2026 | 18.56 | 19.04 | 18.41 | 18.93 | 3.78 | 1.83% | 1,396,077 |
| Feb 26, 2026 | 17.86 | 18.68 | 17.85 | 18.59 | 3.71 | 4.15% | 1,425,594 |
| Feb 25, 2026 | 17.54 | 17.95 | 16.81 | 17.85 | 3.56 | -0.45% | 3,747,638 |
| Feb 24, 2026 | 19.10 | 19.15 | 17.89 | 17.93 | 3.58 | -6.17% | 1,750,624 |
| Feb 23, 2026 | 19.18 | 19.29 | 19.05 | 19.11 | 3.81 | -0.26% | 1,049,780 |
| Feb 20, 2026 | 19.32 | 19.36 | 19.14 | 19.16 | 3.82 | -0.93% | 884,833 |
| Feb 19, 2026 | 19.03 | 19.34 | 19.02 | 19.34 | 3.86 | 0.73% | 970,437 |
| Feb 18, 2026 | 19.04 | 19.26 | 19.00 | 19.20 | 3.83 | 1.05% | 576,726 |
| Feb 17, 2026 | 18.90 | 19.06 | 18.72 | 19.00 | 3.79 | 0.42% | 807,864 |
| Feb 13, 2026 | 19.13 | 19.22 | 18.91 | 18.92 | 3.77 | -0.63% | 2,317,235 |
| Feb 12, 2026 | 19.42 | 19.48 | 18.93 | 19.04 | 3.80 | -1.75% | 2,944,939 |
| Feb 11, 2026 | 19.04 | 19.43 | 18.89 | 19.38 | 3.86 | 2.76% | 1,892,825 |
| Feb 10, 2026 | 19.11 | 19.16 | 18.82 | 18.86 | 3.76 | -1.57% | 1,112,542 |
| Feb 9, 2026 | 19.34 | 19.35 | 19.12 | 19.16 | 3.82 | -0.93% | 751,720 |
| Feb 6, 2026 | 19.32 | 19.40 | 19.14 | 19.34 | 3.86 | 1.15% | 922,338 |
| Feb 5, 2026 | 18.95 | 19.18 | 18.65 | 19.12 | 3.81 | 0.42% | 980,873 |
| Feb 4, 2026 | 19.25 | 19.26 | 18.83 | 19.04 | 3.80 | -0.78% | 823,184 |
| Feb 3, 2026 | 19.40 | 19.42 | 18.83 | 19.19 | 3.83 | -0.36% | 1,191,801 |
| Feb 2, 2026 | 18.90 | 19.31 | 18.82 | 19.26 | 3.84 | 1.80% | 1,173,276 |
| Jan 30, 2026 | 18.79 | 19.04 | 18.77 | 18.92 | 3.77 | -0.37% | 835,930 |
| Jan 29, 2026 | 19.08 | 19.23 | 18.83 | 18.99 | 3.79 | 0.80% | 2,281,410 |
| Jan 28, 2026 | 18.87 | 19.33 | 18.69 | 18.84 | 3.76 | 0.16% | 3,896,980 |
| Jan 27, 2026 | 18.68 | 18.81 | 18.56 | 18.81 | 3.75 | 0.97% | 1,055,743 |
| Jan 26, 2026 | 19.01 | 19.01 | 18.60 | 18.63 | 3.72 | -1.06% | 731,831 |
| Jan 23, 2026 | 18.95 | 18.99 | 18.75 | 18.83 | 3.76 | -0.69% | 811,856 |
| Jan 22, 2026 | 18.96 | 19.32 | 18.93 | 18.96 | 3.78 | 1.01% | 1,887,850 |
| Jan 21, 2026 | 18.44 | 18.87 | 18.35 | 18.77 | 3.74 | 2.68% | 974,382 |
| Jan 20, 2026 | 18.22 | 18.35 | 18.09 | 18.28 | 3.65 | -0.87% | 1,704,157 |
| Jan 16, 2026 | 18.48 | 18.72 | 18.42 | 18.44 | 3.68 | -0.65% | 755,985 |
| Jan 15, 2026 | 18.59 | 18.68 | 18.53 | 18.56 | 3.70 | 0.22% | 775,972 |
| Jan 14, 2026 | 18.54 | 18.67 | 18.44 | 18.52 | 3.69 | -0.11% | 1,015,859 |
| Jan 13, 2026 | 18.65 | 18.70 | 18.47 | 18.54 | 3.70 | 0.05% | 812,830 |
| Jan 12, 2026 | 18.29 | 18.58 | 18.22 | 18.53 | 3.70 | 0.93% | 1,283,423 |
| Jan 9, 2026 | 18.12 | 18.45 | 18.12 | 18.36 | 3.66 | 0.38% | 1,136,256 |
| Jan 8, 2026 | 17.93 | 18.38 | 17.92 | 18.29 | 3.65 | 1.55% | 1,319,191 |
| Jan 7, 2026 | 18.25 | 18.36 | 18.00 | 18.01 | 3.59 | -1.04% | 1,162,360 |