MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NVRI — Enviri Corporation
NYSEEnviri Corporation
$19.94
-0.43(-2.11%)
- O
- 20.47
- H
- 20.49
- L
- 19.90
- V
- 178.79K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$19.94
Period Return+198.95%
Period High$24.20
Period Low$6.10
Avg Daily Volume1.08M
Total Trading Days365
NVRI — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $20.47 | $20.49 | $19.90 | $19.94 | $-0.43 | -2.11% | 178,789 | $20.09 | $19.90 $20.49 |
| Oct 5, 2026 | $20.47 | $20.65 | $20.00 | $20.37 | +$0.16 | +0.79% | 178,063 | $20.40 | $20.00 $20.65 |
| Oct 2, 2026 | $19.84 | $20.46 | $19.45 | $20.21 | +$0.75 | +3.85% | 229,300 | $20.07 | $19.45 $20.46 |
| Oct 1, 2026 | $19.39 | $19.80 | $18.89 | $19.46 | $-0.07 | -0.36% | 342,218 | $19.39 | $18.89 $19.80 |
| Sep 30, 2026 | $19.64 | $19.84 | $19.29 | $19.53 | +$0.03 | +0.15% | 390,385 | $19.58 | $19.29 $19.84 |
| Sep 29, 2026 | $19.22 | $19.69 | $19.17 | $19.50 | +$0.15 | +0.78% | 511,859 | $19.49 | $19.17 $19.69 |
| Sep 28, 2026 | $18.94 | $19.63 | $18.85 | $19.35 | +$0.20 | +1.04% | 299,069 | $19.36 | $18.85 $19.63 |
| Sep 25, 2026 | $19.35 | $19.49 | $18.92 | $19.15 | $-0.28 | -1.44% | 278,409 | $19.15 | $18.92 $19.49 |
| Sep 24, 2026 | $19.31 | $19.87 | $19.17 | $19.43 | +$0.00 | +0.00% | 247,430 | $19.40 | $19.17 $19.87 |
| Sep 23, 2026 | $20.64 | $20.65 | $19.30 | $19.43 | $-1.17 | -5.68% | 545,500 | $19.90 | $19.30 $20.65 |
| Sep 22, 2026 | $20.76 | $21.36 | $20.59 | $20.60 | $-0.12 | -0.58% | 170,791 | $20.69 | $20.59 $21.36 |
| Sep 21, 2026 | $20.85 | $21.19 | $20.50 | $20.72 | +$0.10 | +0.48% | 176,029 | $20.77 | $20.50 $21.19 |
| Sep 18, 2026 | $20.50 | $20.83 | $20.35 | $20.62 | +$0.07 | +0.34% | 441,554 | $20.58 | $20.35 $20.83 |
| Sep 17, 2026 | $21.29 | $21.29 | $20.47 | $20.55 | +$0.03 | +0.15% | 220,697 | $20.82 | $20.47 $21.29 |
| Sep 16, 2026 | $21.48 | $21.73 | $20.27 | $20.52 | $-0.99 | -4.60% | 556,935 | $20.72 | $20.27 $21.73 |
| Sep 15, 2026 | $21.50 | $21.94 | $21.15 | $21.51 | $-0.04 | -0.19% | 226,787 | $21.57 | $21.15 $21.94 |
| Sep 14, 2026 | $22.09 | $22.18 | $21.52 | $21.55 | $-0.76 | -3.41% | 419,499 | $21.81 | $21.52 $22.18 |
| Sep 11, 2026 | $22.62 | $23.22 | $22.11 | $22.31 | +$0.10 | +0.45% | 199,246 | $22.36 | $22.11 $23.22 |
| Sep 10, 2026 | $22.51 | $22.92 | $22.04 | $22.21 | $-0.34 | -1.51% | 254,346 | $22.41 | $22.04 $22.92 |
| Sep 9, 2026 | $22.98 | $23.13 | $22.16 | $22.55 | $-0.77 | -3.30% | 199,954 | $22.54 | $22.16 $23.13 |
| Sep 8, 2026 | $22.89 | $23.46 | $22.50 | $23.32 | +$0.45 | +1.97% | 336,008 | $23.26 | $22.50 $23.46 |
| Sep 4, 2026 | $23.09 | $23.26 | $22.77 | $22.87 | $-0.41 | -1.76% | 222,323 | $22.94 | $22.77 $23.26 |
| Sep 3, 2026 | $23.09 | $23.46 | $22.68 | $23.28 | +$0.49 | +2.15% | 321,046 | $23.27 | $22.68 $23.46 |
| Sep 2, 2026 | $22.26 | $22.85 | $22.15 | $22.79 | +$0.78 | +3.54% | 253,388 | $22.68 | $22.15 $22.85 |
| Sep 1, 2026 | $22.05 | $22.48 | $21.98 | $22.01 | $-0.27 | -1.21% | 314,692 | $22.15 | $21.98 $22.48 |
| Aug 31, 2026 | $22.12 | $22.52 | $22.00 | $22.28 | +$0.00 | +0.00% | 289,362 | $22.30 | $22.00 $22.52 |
| Aug 28, 2026 | $22.66 | $22.86 | $21.99 | $22.28 | $-0.19 | -0.85% | 245,351 | $22.34 | $21.99 $22.86 |
| Aug 27, 2026 | $23.11 | $23.61 | $22.31 | $22.47 | $-0.61 | -2.64% | 615,127 | $22.69 | $22.31 $23.61 |
| Aug 26, 2026 | $21.61 | $23.14 | $21.33 | $23.08 | +$1.46 | +6.75% | 780,815 | $22.81 | $21.33 $23.14 |
| Aug 25, 2026 | $21.11 | $21.82 | $21.10 | $21.62 | +$0.50 | +2.37% | 181,493 | $21.60 | $21.10 $21.82 |