Enviri Corporation - NVRI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	12.13	12.19	12.19	12.29	11.87	2.09M
November 06, 2025	12.29	12.23	12.23	12.44	12.1	1.28M
November 05, 2025	11.92	12.21	12.21	12.41	11.84	978,621
November 04, 2025	12.05	11.85	11.85	12.18	11.69	919,400
November 03, 2025	12.18	12.14	12.14	12.3	11.87	2.34M
October 31, 2025	12.29	12.21	12.21	12.55	12.1	680,524
October 30, 2025	12.66	12.32	12.32	12.9	12.22	788,911
October 29, 2025	12.88	12.73	12.73	13.08	12.31	1M
October 28, 2025	13.05	12.97	12.97	13.28	12.91	433,394
October 27, 2025	13.47	13.16	13.16	13.48	13.06	489,300
October 24, 2025	13.43	13.39	13.39	13.53	13.35	579,422
October 23, 2025	12.75	13.28	13.28	13.3	12.7	850,300
October 22, 2025	12.84	12.81	12.81	13.01	12.54	673,121
October 21, 2025	13.01	12.82	12.82	13.1	12.73	595,435
October 20, 2025	12.46	12.95	12.95	12.95	12.45	696,800
October 17, 2025	12.34	12.35	12.35	12.5	12.22	786,400
October 16, 2025	12.39	12.41	12.41	12.57	12.15	833,600
October 15, 2025	12.5	12.44	12.44	12.66	12.2	547,938
October 14, 2025	11.76	12.37	12.37	12.51	11.64	831,212
October 13, 2025	11.72	11.96	11.96	12.14	11.72	794,000
October 10, 2025	11.87	11.49	11.49	12.16	11.47	1.12M
October 09, 2025	11.72	11.85	11.85	11.92	11.57	696,800
October 08, 2025	11.87	11.73	11.73	11.96	11.65	614,844
October 07, 2025	11.81	11.76	11.76	11.95	11.53	933,547
October 06, 2025	11.96	11.83	11.83	12.09	11.73	609,903
October 03, 2025	11.65	11.97	11.97	12.02	11.46	2.24M
October 02, 2025	12.28	11.55	11.55	12.3	11.42	1.64M
October 01, 2025	12.57	12.25	12.25	12.73	12.25	821,538
September 30, 2025	12.55	12.69	12.69	12.77	12.49	912,550
September 29, 2025	12.3	12.58	12.58	12.6	12.17	1.41M
September 26, 2025	12.03	12.26	12.26	12.5	12.02	1.18M
September 25, 2025	11.86	12.03	12.03	12.11	11.74	983,002
September 24, 2025	12.24	11.99	11.99	12.28	11.9	931,500
September 23, 2025	12.39	12.27	12.27	12.71	12.26	790,622
September 22, 2025	12.33	12.31	12.31	12.5	12.27	864,429
September 19, 2025	12.46	12.28	12.28	12.49	12.16	1.71M
September 18, 2025	12.57	12.47	12.47	12.84	12.46	1.02M
September 17, 2025	12.47	12.47	12.47	12.8	12.37	1.54M
September 16, 2025	12.51	12.51	12.51	12.55	12.28	1.15M
September 15, 2025	12.22	12.47	12.47	12.5	12.07	1.26M
September 12, 2025	12.25	12.19	12.19	12.4	12.08	1.18M
September 11, 2025	11.9	12.24	12.24	12.32	11.88	1.3M
September 10, 2025	11.73	11.89	11.89	12.03	11.62	1.24M
September 09, 2025	11.59	11.69	11.69	11.74	11.43	666,500
September 08, 2025	11.79	11.63	11.63	11.84	11.56	1.01M
September 05, 2025	11.76	11.76	11.76	11.91	11.55	1.43M
September 04, 2025	11.16	11.74	11.74	11.97	11.03	1.61M
September 03, 2025	10.87	11.08	11.08	11.13	10.81	1.23M
September 02, 2025	11.08	10.95	10.95	11.24	10.95	1.54M
August 29, 2025	11.06	11.3	11.3	11.3	10.87	1.64M
August 28, 2025	11.44	11.07	11.07	11.44	11.03	1.5M
August 27, 2025	11.37	11.35	11.35	11.48	11.15	1.52M
August 26, 2025	11.23	11.4	11.4	11.53	11.16	1.47M
August 25, 2025	11.06	11.28	11.28	11.32	10.94	1.45M
August 22, 2025	10.59	11.12	11.12	11.42	10.56	1.28M
August 21, 2025	10.31	10.52	10.52	10.84	10.24	1.52M
August 20, 2025	10.19	10.34	10.34	10.5	10.1	1.44M
August 19, 2025	9.97	10.2	10.2	10.24	9.9	1.24M
August 18, 2025	9.81	9.91	9.91	9.96	9.55	1.3M
August 15, 2025	10.14	9.78	9.78	10.18	9.75	1.19M

Enviri Corporation (NVRI) NYSE