Enviri Corporation NVRI
25.23 USD +0.98 (+4.04%)
Regular-session close
25.23 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
23.97 Day range 25.23
13.10 52-week range 25.25
- YTD
- +40.79%
- 1 year
- +92.01%
NVRI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 24.16 | 25.23 | 23.97 | 25.23 | +0.98 | +4.04% | 401,247 |
| Nov 12, 2026 | 24.98 | 25.15 | 24.02 | 24.25 | -0.79 | -3.15% | 470,200 |
| Nov 11, 2026 | 25.27 | 25.37 | 24.46 | 25.04 | -0.21 | -0.83% | 582,400 |
| Nov 10, 2026 | 24.78 | 25.40 | 24.03 | 25.25 | +0.24 | +0.96% | 568,900 |
| Nov 9, 2026 | 24.33 | 25.01 | 23.90 | 25.01 | +1.16 | +4.86% | 830,700 |
| Nov 6, 2026 | 23.60 | 24.39 | 23.18 | 23.85 | +0.49 | +2.10% | 860,600 |
| Nov 5, 2026 | 22.00 | 23.38 | 21.02 | 23.36 | +2.85 | +13.90% | 1,174,900 |
| Nov 4, 2026 | 19.45 | 20.77 | 18.80 | 20.51 | +1.48 | +7.78% | 558,600 |
| Nov 3, 2026 | 18.16 | 19.24 | 17.92 | 19.03 | +1.05 | +5.84% | 501,400 |
| Nov 2, 2026 | 18.69 | 18.90 | 17.86 | 17.98 | -0.44 | -2.39% | 514,700 |
| Oct 30, 2026 | 18.82 | 19.16 | 18.36 | 18.42 | -0.56 | -2.95% | 287,000 |
| Oct 29, 2026 | 19.40 | 19.76 | 18.65 | 18.98 | -0.42 | -2.16% | 540,600 |
| Oct 28, 2026 | 19.34 | 19.81 | 19.03 | 19.40 | +0.10 | +0.52% | 318,500 |
| Oct 27, 2026 | 19.18 | 20.07 | 18.99 | 19.30 | +0.23 | +1.21% | 448,900 |
| Oct 26, 2026 | 18.99 | 19.61 | 18.98 | 19.07 | +0.01 | +0.05% | 206,100 |
| Oct 23, 2026 | 19.04 | 19.86 | 18.58 | 19.06 | -0.09 | -0.47% | 378,200 |
| Oct 22, 2026 | 19.99 | 20.38 | 19.09 | 19.15 | -0.85 | -4.25% | 391,900 |
| Oct 21, 2026 | 19.97 | 20.15 | 19.58 | 20.00 | +0.06 | +0.30% | 376,900 |
| Oct 20, 2026 | 19.55 | 20.33 | 19.53 | 19.94 | +0.56 | +2.89% | 262,400 |
| Oct 19, 2026 | 19.52 | 20.00 | 19.36 | 19.38 | -0.05 | -0.26% | 289,600 |
| Oct 16, 2026 | 19.84 | 19.95 | 19.36 | 19.43 | -0.16 | -0.82% | 250,100 |
| Oct 15, 2026 | 19.54 | 20.00 | 19.25 | 19.59 | +0.11 | +0.56% | 315,100 |
| Oct 14, 2026 | 20.20 | 20.53 | 19.44 | 19.48 | -0.94 | -4.60% | 259,500 |
| Oct 13, 2026 | 19.52 | 20.58 | 19.52 | 20.42 | +0.76 | +3.87% | 280,300 |
| Oct 12, 2026 | 19.69 | 19.96 | 19.50 | 19.66 | -0.09 | -0.46% | 175,300 |
| Oct 9, 2026 | 19.81 | 20.13 | 19.62 | 19.75 | -0.04 | -0.20% | 185,700 |
| Oct 8, 2026 | 19.62 | 19.90 | 19.44 | 19.79 | +0.13 | +0.66% | 259,700 |
| Oct 7, 2026 | 19.78 | 19.95 | 19.43 | 19.66 | -0.28 | -1.40% | 216,900 |
| Oct 6, 2026 | 20.47 | 20.49 | 19.90 | 19.94 | -0.43 | -2.11% | 180,100 |
| Oct 5, 2026 | 20.47 | 20.65 | 20.00 | 20.37 | +0.16 | +0.79% | 178,100 |
| Oct 2, 2026 | 19.84 | 20.46 | 19.45 | 20.21 | +0.75 | +3.85% | 229,300 |
| Oct 1, 2026 | 19.39 | 19.80 | 18.89 | 19.46 | -0.07 | -0.36% | 342,200 |
| Sep 30, 2026 | 19.64 | 19.84 | 19.29 | 19.53 | +0.03 | +0.15% | 390,400 |
| Sep 29, 2026 | 19.22 | 19.69 | 19.17 | 19.50 | +0.15 | +0.78% | 510,900 |
| Sep 28, 2026 | 18.94 | 19.63 | 18.85 | 19.35 | +0.20 | +1.04% | 299,100 |
| Sep 25, 2026 | 19.35 | 19.49 | 18.92 | 19.15 | -0.28 | -1.44% | 278,400 |
| Sep 24, 2026 | 19.31 | 19.87 | 19.17 | 19.43 | 0.00 | 0.00% | 247,400 |
| Sep 23, 2026 | 20.64 | 20.65 | 19.30 | 19.43 | -1.17 | -5.68% | 545,500 |
| Sep 22, 2026 | 20.76 | 21.36 | 20.59 | 20.60 | -0.12 | -0.58% | 170,800 |
| Sep 21, 2026 | 20.85 | 21.19 | 20.50 | 20.72 | +0.10 | +0.48% | 176,000 |
| Sep 18, 2026 | 20.50 | 20.83 | 20.35 | 20.62 | +0.07 | +0.34% | 441,600 |
| Sep 17, 2026 | 21.29 | 21.29 | 20.47 | 20.55 | +0.03 | +0.15% | 220,700 |
| Sep 16, 2026 | 21.48 | 21.73 | 20.27 | 20.52 | -0.99 | -4.60% | 556,900 |
| Sep 15, 2026 | 21.50 | 21.94 | 21.15 | 21.51 | -0.04 | -0.19% | 226,800 |
| Sep 14, 2026 | 22.09 | 22.18 | 21.52 | 21.55 | -0.76 | -3.41% | 419,500 |
| Sep 11, 2026 | 22.62 | 23.22 | 22.11 | 22.31 | +0.10 | +0.45% | 199,200 |
| Sep 10, 2026 | 22.51 | 22.92 | 22.04 | 22.21 | -0.34 | -1.51% | 254,300 |
| Sep 9, 2026 | 22.98 | 23.13 | 22.16 | 22.55 | -0.77 | -3.30% | 200,000 |
| Sep 8, 2026 | 22.89 | 23.46 | 22.50 | 23.32 | +0.45 | +1.97% | 336,000 |
| Sep 4, 2026 | 23.09 | 23.26 | 22.77 | 22.87 | -0.41 | -1.76% | 222,300 |
| Sep 3, 2026 | 23.09 | 23.46 | 22.68 | 23.28 | +0.49 | +2.15% | 321,000 |
| Sep 2, 2026 | 22.26 | 22.85 | 22.15 | 22.79 | +0.78 | +3.54% | 253,400 |
| Sep 1, 2026 | 22.05 | 22.48 | 21.98 | 22.01 | -0.27 | -1.21% | 314,700 |
| Aug 31, 2026 | 22.12 | 22.52 | 22.00 | 22.28 | 0.00 | 0.00% | 289,400 |
| Aug 28, 2026 | 22.66 | 22.86 | 21.99 | 22.28 | -0.19 | -0.85% | 245,300 |
| Aug 27, 2026 | 23.11 | 23.61 | 22.31 | 22.47 | -0.61 | -2.64% | 615,100 |
| Aug 26, 2026 | 21.61 | 23.14 | 21.33 | 23.08 | +1.46 | +6.75% | 780,800 |
| Aug 25, 2026 | 21.11 | 21.82 | 21.10 | 21.62 | +0.50 | +2.37% | 181,500 |
| Aug 24, 2026 | 20.80 | 21.25 | 20.66 | 21.12 | +0.47 | +2.28% | 156,100 |
| Aug 21, 2026 | 20.36 | 20.87 | 20.04 | 20.65 | +0.34 | +1.67% | 158,900 |
| Aug 20, 2026 | 20.35 | 20.36 | 19.80 | 20.31 | -0.21 | -1.02% | 246,900 |
| Aug 19, 2026 | 20.10 | 20.73 | 20.10 | 20.52 | +0.86 | +4.37% | 367,800 |
| Aug 18, 2026 | 20.86 | 21.02 | 19.36 | 19.66 | -1.25 | -5.98% | 485,700 |
| Aug 17, 2026 | 20.43 | 20.99 | 20.29 | 20.91 | +0.32 | +1.55% | 363,000 |
| Aug 14, 2026 | 20.12 | 20.87 | 20.06 | 20.59 | +0.52 | +2.59% | 477,200 |
65 days, newest first. Daily bars as drawn on the NVRI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.