Enviri Corporation NVRI
NYSE · United States · Non-Energy Minerals
$19.46-0.07 (-0.36%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $19.46 | -0.36% | $19.39 | $19.80 | $18.89 | 342.22K |
| 2026-09-30 | $19.53 | +0.15% | $19.64 | $19.84 | $19.29 | 390.40K |
| 2026-09-29 | $19.50 | +0.78% | $19.22 | $19.69 | $19.17 | 510.90K |
| 2026-09-28 | $19.35 | +1.04% | $18.94 | $19.63 | $18.85 | 299.10K |
| 2026-09-25 | $19.15 | -1.44% | $19.35 | $19.49 | $18.92 | 278.40K |
| 2026-09-24 | $19.43 | 0.00% | $19.31 | $19.87 | $19.17 | 247.40K |
| 2026-09-23 | $19.43 | -5.68% | $20.64 | $20.65 | $19.30 | 545.50K |
| 2026-09-22 | $20.60 | -0.58% | $20.76 | $21.36 | $20.59 | 170.80K |
| 2026-09-21 | $20.72 | +0.48% | $20.85 | $21.19 | $20.50 | 176.00K |
| 2026-09-18 | $20.62 | +0.34% | $20.50 | $20.83 | $20.35 | 441.60K |
| 2026-09-17 | $20.55 | +0.15% | $21.29 | $21.29 | $20.47 | 220.70K |
| 2026-09-16 | $20.52 | -4.60% | $21.48 | $21.73 | $20.27 | 556.90K |
| 2026-09-15 | $21.51 | -0.19% | $21.50 | $21.94 | $21.15 | 226.80K |
| 2026-09-14 | $21.55 | -3.41% | $22.09 | $22.18 | $21.52 | 419.50K |
| 2026-09-11 | $22.31 | +0.45% | $22.62 | $23.22 | $22.11 | 199.20K |
| 2026-09-10 | $22.21 | -1.51% | $22.51 | $22.92 | $22.04 | 254.30K |
| 2026-09-09 | $22.55 | -3.30% | $22.98 | $23.13 | $22.16 | 200.00K |
| 2026-09-08 | $23.32 | +1.97% | $22.89 | $23.46 | $22.50 | 336.00K |
| 2026-09-04 | $22.87 | -1.76% | $23.09 | $23.26 | $22.77 | 222.30K |
| 2026-09-03 | $23.28 | +2.15% | $23.09 | $23.46 | $22.68 | 321.00K |
| 2026-09-02 | $22.79 | +3.54% | $22.26 | $22.85 | $22.15 | 253.40K |
| 2026-09-01 | $22.01 | -1.21% | $22.05 | $22.48 | $21.98 | 314.70K |
| 2026-08-31 | $22.28 | 0.00% | $22.12 | $22.52 | $22.00 | 289.40K |
| 2026-08-28 | $22.28 | -0.85% | $22.66 | $22.86 | $21.99 | 245.30K |
| 2026-08-27 | $22.47 | -2.64% | $23.11 | $23.61 | $22.31 | 615.10K |
| 2026-08-26 | $23.08 | +6.75% | $21.61 | $23.14 | $21.33 | 780.80K |
| 2026-08-25 | $21.62 | +2.37% | $21.11 | $21.82 | $21.10 | 181.50K |
| 2026-08-24 | $21.12 | +2.28% | $20.80 | $21.25 | $20.66 | 156.10K |
| 2026-08-21 | $20.65 | +1.67% | $20.36 | $20.87 | $20.04 | 158.90K |
| 2026-08-20 | $20.31 | -1.02% | $20.35 | $20.36 | $19.80 | 246.90K |
| 2026-08-19 | $20.52 | +4.37% | $20.10 | $20.73 | $20.10 | 367.80K |
| 2026-08-18 | $19.66 | -5.98% | $20.86 | $21.02 | $19.36 | 485.70K |
| 2026-08-17 | $20.91 | +1.55% | $20.43 | $20.99 | $20.29 | 363.00K |
| 2026-08-14 | $20.59 | +2.59% | $20.12 | $20.87 | $20.06 | 477.20K |
| 2026-08-13 | $20.07 | -3.18% | $20.68 | $21.20 | $19.97 | 372.50K |
| 2026-08-12 | $20.73 | +2.93% | $20.20 | $20.85 | $19.56 | 577.70K |
| 2026-08-11 | $20.14 | -7.91% | $22.50 | $23.70 | $20.07 | 1.05M |
| 2026-08-10 | $21.87 | -0.91% | $22.09 | $22.59 | $21.18 | 429.70K |
| 2026-08-07 | $22.07 | -1.52% | $22.68 | $22.69 | $22.01 | 238.70K |
| 2026-08-06 | $22.41 | -2.61% | $23.10 | $23.35 | $22.20 | 247.10K |
| 2026-08-05 | $23.01 | -3.56% | $24.20 | $24.20 | $22.89 | 181.60K |
| 2026-08-04 | $23.86 | +3.07% | $22.98 | $24.07 | $22.98 | 312.30K |
| 2026-08-03 | $23.15 | +4.37% | $22.62 | $23.43 | $22.42 | 350.10K |
| 2026-07-31 | $22.18 | -0.14% | $22.50 | $22.67 | $21.93 | 159.70K |
| 2026-07-30 | $22.21 | +0.09% | $22.38 | $22.65 | $21.85 | 205.60K |
| 2026-07-29 | $22.19 | +0.14% | $22.18 | $23.09 | $21.99 | 279.10K |
| 2026-07-28 | $22.16 | +0.41% | $22.31 | $22.34 | $21.50 | 1.11M |
| 2026-07-27 | $22.07 | -0.05% | $22.22 | $22.52 | $22.07 | 312.00K |
| 2026-07-24 | $22.08 | -2.00% | $22.88 | $22.89 | $22.08 | 215.00K |
| 2026-07-23 | $22.53 | -1.92% | $22.78 | $22.92 | $22.10 | 204.90K |
| 2026-07-22 | $22.97 | +5.03% | $21.76 | $22.98 | $21.72 | 722.00K |
| 2026-07-21 | $21.87 | -0.95% | $22.33 | $22.97 | $21.52 | 322.90K |
| 2026-07-20 | $22.08 | -3.62% | $23.15 | $23.56 | $22.06 | 555.80K |
| 2026-07-17 | $22.91 | +0.48% | $22.61 | $23.55 | $22.36 | 230.50K |
| 2026-07-16 | $22.80 | +0.09% | $22.85 | $23.34 | $22.67 | 745.00K |
| 2026-07-15 | $22.78 | +1.02% | $22.49 | $23.09 | $22.28 | 265.50K |
| 2026-07-14 | $22.55 | -1.61% | $23.08 | $23.39 | $22.35 | 230.50K |
| 2026-07-13 | $22.92 | -1.55% | $23.42 | $23.44 | $22.87 | 179.50K |
| 2026-07-10 | $23.28 | +1.57% | $22.78 | $23.48 | $22.61 | 232.00K |
| 2026-07-09 | $22.92 | +0.48% | $22.69 | $23.00 | $22.33 | 417.40K |
| 2026-07-08 | $22.81 | +1.24% | $22.82 | $23.10 | $22.06 | 547.80K |
| 2026-07-07 | $22.53 | -2.47% | $23.22 | $23.50 | $22.10 | 437.60K |
| 2026-07-06 | $23.10 | +2.26% | $22.37 | $23.29 | $22.34 | 896.80K |
| 2026-07-02 | $22.59 | -2.71% | $23.48 | $23.56 | $22.37 | 596.50K |
| 2026-07-01 | $23.22 | +5.79% | $21.90 | $23.27 | $21.85 | 729.10K |
| 2026-06-30 | $21.95 | +0.32% | $21.96 | $22.20 | $21.58 | 226.90K |
| 2026-06-29 | $21.88 | -0.77% | $22.05 | $22.23 | $21.37 | 278.40K |
| 2026-06-26 | $22.05 | +7.14% | $20.58 | $22.13 | $20.27 | 1.07M |
| 2026-06-25 | $20.58 | -5.64% | $21.62 | $22.04 | $20.52 | 456.10K |
| 2026-06-24 | $21.81 | -0.68% | $22.03 | $22.26 | $21.45 | 298.20K |
| 2026-06-23 | $21.96 | +1.67% | $21.40 | $22.12 | $21.28 | 292.50K |
| 2026-06-22 | $21.60 | -1.86% | $22.13 | $22.20 | $21.23 | 475.90K |
| 2026-06-18 | $22.01 | +3.97% | $21.38 | $22.14 | $20.73 | 507.50K |
| 2026-06-17 | $21.17 | +1.68% | $20.95 | $21.45 | $20.85 | 400.40K |
| 2026-06-16 | $20.82 | +0.53% | $20.78 | $21.17 | $20.57 | 277.80K |
| 2026-06-15 | $20.71 | -3.00% | $21.50 | $21.91 | $20.51 | 262.60K |
| 2026-06-12 | $21.35 | +1.04% | $20.97 | $21.74 | $20.97 | 250.10K |
| 2026-06-11 | $21.13 | +3.12% | $21.06 | $21.72 | $20.74 | 486.80K |
| 2026-06-10 | $20.49 | -3.03% | $21.05 | $21.46 | $20.19 | 617.40K |
| 2026-06-09 | $21.13 | +6.29% | $19.62 | $21.37 | $19.62 | 846.30K |
| 2026-06-08 | $19.88 | +3.01% | $19.60 | $20.40 | $19.37 | 733.60K |
| 2026-06-05 | $19.30 | -2.03% | $19.37 | $19.80 | $18.75 | 677.60K |
| 2026-06-04 | $19.70 | +10.99% | $18.02 | $19.76 | $18.02 | 964.30K |
| 2026-06-03 | $17.75 | -7.55% | $19.02 | $19.80 | $17.62 | 1.96M |
| 2026-06-02 | $19.20 | +10.03% | $18.45 | $21.41 | $17.35 | 793.50K |
| 2026-06-01 | $17.45 | -2.13% | $18.24 | $18.24 | $17.37 | 69.60K |
| 2026-05-29 | $17.83 | -8.56% | $19.03 | $19.03 | $17.17 | 327.10K |
| 2026-05-28 | $19.50 | -2.79% | $16.08 | $19.50 | $15.51 | 151.00K |
| 2026-05-27 | $20.06 | +1.31% | $19.76 | $20.23 | $19.64 | 4.55M |
| 2026-05-26 | $19.80 | +1.02% | $19.67 | $20.27 | $19.39 | 20.02M |