NYSE : NVRI
Enviri Corporation — Price history
Industrials · Waste Management · United States
Last price 17.98 USD (Nov 2, 2026, 4:00 PM EST) · Market cap 505.49M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Enviri Corporation (NVRI) closed at 17.98 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 18.69 | 18.9 | 17.86 | 17.98 | 514,668 | -2.39% |
| 2026-10-30 | 18.82 | 19.162 | 18.36 | 18.42 | 286,961 | -2.95% |
| 2026-10-29 | 19.4 | 19.76 | 18.65 | 18.98 | 540,602 | -2.16% |
| 2026-10-28 | 19.34 | 19.805 | 19.03 | 19.4 | 318,480 | +0.52% |
| 2026-10-27 | 19.18 | 20.07 | 18.99 | 19.3 | 448,958 | +1.21% |
| 2026-10-26 | 18.99 | 19.605 | 18.98 | 19.07 | 206,063 | +0.05% |
| 2026-10-23 | 19.04 | 19.86 | 18.58 | 19.06 | 378,229 | -0.47% |
| 2026-10-22 | 19.99 | 20.38 | 19.09 | 19.15 | 392,139 | -4.25% |
| 2026-10-21 | 19.97 | 20.15 | 19.58 | 20 | 376,886 | +0.30% |
| 2026-10-20 | 19.55 | 20.33 | 19.525 | 19.94 | 262,417 | +2.89% |
| 2026-10-19 | 19.515 | 20 | 19.36 | 19.38 | 289,642 | -0.26% |
| 2026-10-16 | 19.84 | 19.945 | 19.36 | 19.43 | 250,053 | -0.82% |
| 2026-10-15 | 19.54 | 20 | 19.25 | 19.59 | 315,123 | +0.56% |
| 2026-10-14 | 20.2 | 20.525 | 19.437 | 19.48 | 258,518 | -4.60% |
| 2026-10-13 | 19.52 | 20.58 | 19.52 | 20.42 | 279,527 | +3.87% |
| 2026-10-12 | 19.69 | 19.96 | 19.5 | 19.66 | 175,297 | -0.46% |
| 2026-10-09 | 19.81 | 20.13 | 19.615 | 19.75 | 185,690 | -0.20% |
| 2026-10-08 | 19.62 | 19.895 | 19.44 | 19.79 | 257,195 | +0.66% |
| 2026-10-07 | 19.78 | 19.945 | 19.425 | 19.66 | 216,927 | -1.40% |
| 2026-10-06 | 20.47 | 20.49 | 19.9 | 19.94 | 178,790 | -2.11% |
| 2026-10-05 | 20.47 | 20.65 | 20 | 20.37 | 178,062 | +0.79% |
| 2026-10-02 | 19.84 | 20.46 | 19.445 | 20.21 | 229,299 | +3.85% |
| 2026-10-01 | 19.39 | 19.795 | 18.89 | 19.46 | 342,216 | -0.36% |
| 2026-09-30 | 19.64 | 19.84 | 19.29 | 19.53 | 388,599 | +0.15% |
| 2026-09-29 | 19.22 | 19.69 | 19.17 | 19.5 | 509,737 | +0.78% |
| 2026-09-28 | 18.94 | 19.63 | 18.85 | 19.35 | 299,067 | +1.04% |
| 2026-09-25 | 19.35 | 19.49 | 18.92 | 19.15 | 278,007 | -1.44% |
| 2026-09-24 | 19.31 | 19.87 | 19.17 | 19.43 | 247,396 | +0.00% |
| 2026-09-23 | 20.64 | 20.65 | 19.295 | 19.43 | 545,387 | -5.68% |
| 2026-09-22 | 20.76 | 21.361 | 20.585 | 20.6 | 170,777 | -0.58% |
| 2026-09-21 | 20.85 | 21.19 | 20.5 | 20.72 | 176,027 | +0.48% |
| 2026-09-18 | 20.5 | 20.83 | 20.35 | 20.62 | 435,990 | +0.34% |
| 2026-09-17 | 21.29 | 21.29 | 20.47 | 20.55 | 220,493 | +0.15% |
| 2026-09-16 | 21.48 | 21.73 | 20.265 | 20.52 | 556,927 | -4.60% |
| 2026-09-15 | 21.5 | 21.94 | 21.15 | 21.51 | 226,786 | -0.19% |
| 2026-09-14 | 22.09 | 22.18 | 21.52 | 21.55 | 419,498 | -3.41% |
| 2026-09-11 | 22.62 | 23.22 | 22.105 | 22.31 | 199,233 | +0.45% |
| 2026-09-10 | 22.51 | 22.92 | 22.04 | 22.21 | 254,132 | -1.51% |
| 2026-09-09 | 22.98 | 23.13 | 22.16 | 22.55 | 199,951 | -3.30% |
| 2026-09-08 | 22.89 | 23.46 | 22.5 | 23.32 | 335,782 | +1.97% |
| 2026-09-04 | 23.09 | 23.26 | 22.765 | 22.87 | 222,321 | -1.76% |
| 2026-09-03 | 23.09 | 23.46 | 22.68 | 23.28 | 320,400 | +2.15% |
| 2026-09-02 | 22.26 | 22.85 | 22.15 | 22.79 | 253,388 | +3.54% |
| 2026-09-01 | 22.05 | 22.48 | 21.98 | 22.01 | 314,690 | -1.21% |
| 2026-08-31 | 22.12 | 22.52 | 22 | 22.28 | 289,054 | +0.00% |
| 2026-08-28 | 22.66 | 22.86 | 21.99 | 22.28 | 245,349 | -0.85% |
| 2026-08-27 | 23.11 | 23.61 | 22.31 | 22.47 | 615,115 | -2.64% |
| 2026-08-26 | 21.61 | 23.14 | 21.33 | 23.08 | 780,815 | +6.75% |
| 2026-08-25 | 21.11 | 21.815 | 21.1 | 21.62 | 181,492 | +2.37% |
| 2026-08-24 | 20.8 | 21.25 | 20.66 | 21.12 | 156,077 | +2.28% |
| 2026-08-21 | 20.36 | 20.87 | 20.04 | 20.65 | 158,892 | +1.67% |
| 2026-08-20 | 20.35 | 20.355 | 19.8 | 20.31 | 246,853 | -1.02% |
| 2026-08-19 | 20.1 | 20.731 | 20.095 | 20.52 | 367,814 | +4.37% |
| 2026-08-18 | 20.86 | 21.02 | 19.36 | 19.66 | 485,727 | -5.98% |
| 2026-08-17 | 20.43 | 20.99 | 20.288 | 20.91 | 363,013 | +1.55% |
| 2026-08-14 | 20.12 | 20.87 | 20.06 | 20.59 | 477,176 | +2.59% |
| 2026-08-13 | 20.68 | 21.2 | 19.97 | 20.07 | 372,604 | -3.18% |
| 2026-08-12 | 20.2 | 20.85 | 19.555 | 20.73 | 577,673 | +2.93% |
| 2026-08-11 | 22.5 | 23.7 | 20.07 | 20.14 | 1,046,795 | -7.91% |
| 2026-08-10 | 22.09 | 22.585 | 21.18 | 21.87 | 429,986 | -0.91% |
| 2026-08-07 | 22.68 | 22.685 | 22.01 | 22.07 | 238,748 | -1.52% |
| 2026-08-06 | 23.1 | 23.35 | 22.195 | 22.41 | 247,095 | -2.61% |
| 2026-08-05 | 24.2 | 24.2 | 22.89 | 23.01 | 181,593 | -3.56% |
| 2026-08-04 | 22.98 | 24.07 | 22.98 | 23.86 | 312,258 | +3.07% |
| 2026-08-03 | 22.62 | 23.425 | 22.415 | 23.15 | 350,057 | +4.37% |
| 2026-07-31 | 22.5 | 22.67 | 21.93 | 22.18 | 159,690 | -0.14% |
| 2026-07-30 | 22.38 | 22.65 | 21.85 | 22.21 | 205,554 | +0.09% |
| 2026-07-29 | 22.18 | 23.09 | 21.99 | 22.19 | 279,105 | +0.14% |
| 2026-07-28 | 22.31 | 22.34 | 21.5 | 22.16 | 1,107,579 | +0.41% |
| 2026-07-27 | 22.22 | 22.52 | 22.07 | 22.07 | 311,962 | -0.05% |
| 2026-07-24 | 22.88 | 22.89 | 22.08 | 22.08 | 214,981 | -2.00% |
| 2026-07-23 | 22.78 | 22.92 | 22.1 | 22.53 | 204,911 | -1.92% |
| 2026-07-22 | 21.76 | 22.98 | 21.715 | 22.97 | 722,041 | +5.03% |
| 2026-07-21 | 22.33 | 22.97 | 21.52 | 21.87 | 322,989 | -0.95% |
| 2026-07-20 | 23.15 | 23.56 | 22.06 | 22.08 | 555,844 | -3.62% |
| 2026-07-17 | 22.61 | 23.55 | 22.36 | 22.91 | 230,517 | +0.48% |
| 2026-07-16 | 22.85 | 23.34 | 22.665 | 22.8 | 745,007 | +0.09% |
| 2026-07-15 | 22.49 | 23.09 | 22.282 | 22.78 | 265,487 | +1.02% |
| 2026-07-14 | 23.08 | 23.39 | 22.345 | 22.55 | 230,492 | -1.61% |
| 2026-07-13 | 23.42 | 23.44 | 22.865 | 22.92 | 179,518 | -1.55% |
| 2026-07-10 | 22.78 | 23.475 | 22.605 | 23.28 | 232,005 | +1.57% |
| 2026-07-09 | 22.69 | 23 | 22.33 | 22.92 | 417,409 | +0.48% |
| 2026-07-08 | 22.82 | 23.1 | 22.06 | 22.81 | 547,868 | +1.24% |
| 2026-07-07 | 23.22 | 23.5 | 22.1 | 22.53 | 437,620 | -2.47% |
| 2026-07-06 | 22.37 | 23.285 | 22.34 | 23.1 | 896,795 | +2.26% |
| 2026-07-02 | 23.48 | 23.56 | 22.37 | 22.59 | 596,469 | -2.71% |
| 2026-07-01 | 21.9 | 23.27 | 21.85 | 23.22 | 729,104 | +5.79% |
| 2026-06-30 | 21.96 | 22.2 | 21.58 | 21.95 | 226,942 | +0.32% |
| 2026-06-29 | 22.05 | 22.23 | 21.37 | 21.88 | 278,430 | -0.77% |
| 2026-06-26 | 20.58 | 22.125 | 20.27 | 22.05 | 1,065,340 | +7.14% |
| 2026-06-25 | 21.62 | 22.04 | 20.52 | 20.58 | 456,126 | -5.64% |
| 2026-06-24 | 22.03 | 22.26 | 21.45 | 21.81 | 298,206 | -0.68% |
| 2026-06-23 | 21.4 | 22.12 | 21.277 | 21.96 | 292,468 | +1.67% |
| 2026-06-22 | 22.13 | 22.2 | 21.225 | 21.6 | 475,958 | -1.86% |
| 2026-06-18 | 21.38 | 22.14 | 20.73 | 22.01 | 507,476 | +3.97% |
| 2026-06-17 | 20.95 | 21.45 | 20.85 | 21.17 | 400,390 | +1.68% |
| 2026-06-16 | 20.78 | 21.17 | 20.57 | 20.82 | 277,840 | +0.53% |
| 2026-06-15 | 21.5 | 21.91 | 20.51 | 20.71 | 262,602 | -3.00% |
| 2026-06-12 | 20.97 | 21.74 | 20.97 | 21.35 | 250,112 | +1.04% |
| 2026-06-11 | 21.06 | 21.72 | 20.735 | 21.13 | 486,799 | +3.12% |
| 2026-06-10 | 21.05 | 21.463 | 20.19 | 20.49 | 617,367 | -3.03% |
| 2026-06-09 | 19.62 | 21.37 | 19.62 | 21.13 | 846,361 | +6.29% |
| 2026-06-08 | 19.6 | 20.4 | 19.37 | 19.88 | 733,583 | +3.01% |
| 2026-06-05 | 19.37 | 19.8 | 18.75 | 19.3 | 677,641 | -2.03% |
| 2026-06-04 | 18.02 | 19.76 | 18.02 | 19.7 | 964,290 | +10.99% |
| 2026-06-03 | 19.02 | 19.8 | 17.615 | 17.75 | 1,960,529 | -7.55% |
| 2026-06-02 | 18.45 | 21.41 | 17.35 | 19.2 | 793,509 | +10.03% |
| 2026-06-01 | 18.24 | 18.24 | 17.37 | 17.45 | 69,563 | -2.13% |
| 2026-05-29 | 19.03 | 19.03 | 17.17 | 17.83 | 327,109 | -8.56% |
| 2026-05-28 | 16.08 | 19.5 | 15.51 | 19.5 | 151,027 | +20.59% |