NVRI
Enviri (NVRI)
NYSE
$20.68+$0.03 (+0.15%)
Price as of Aug 21, 2026 4:10 PM EDT
  • $582.1M
    Market Cap
  • 85.70%
    1-Year Change
  • Waste Management
    Industry
  • 1 Month
    -5.58%
    Low Price$19.66
    High Price$23.86
  • 3 Months
    +4.08%
    Low Price$17.75
    High Price$23.86
  • 1 Year
    +85.70%
    Low Price$10.95
    High Price$23.86
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
20.36
20.87
20.04
20.65
+1.67%
158,892
08/20/2026
20.35
20.36
19.80
20.31
-1.02%
246,853
08/19/2026
20.10
20.73
20.10
20.52
+4.37%
367,814
08/18/2026
20.86
21.02
19.36
19.66
-5.98%
485,727
08/17/2026
20.43
20.99
20.29
20.91
+1.55%
363,013
08/14/2026
20.12
20.87
20.06
20.59
+2.59%
477,176
08/13/2026
20.68
21.20
19.97
20.07
-3.18%
372,604
08/12/2026
20.20
20.85
19.56
20.73
+2.93%
577,673
08/11/2026
22.50
23.70
20.07
20.14
-7.91%
1,046,795
08/11/2026
-$0.63 Earnings
08/10/2026
22.09
22.59
21.18
21.87
-0.91%
429,986
08/07/2026
22.68
22.69
22.01
22.07
-1.52%
238,748
08/06/2026
23.10
23.35
22.20
22.41
-2.61%
247,095
08/05/2026
24.20
24.20
22.89
23.01
-3.56%
181,556
08/04/2026
22.98
24.07
22.98
23.86
+3.07%
312,238
08/03/2026
22.62
23.43
22.42
23.15
+4.37%
350,057
07/31/2026
22.50
22.67
21.93
22.18
-0.14%
159,690
07/30/2026
22.38
22.65
21.85
22.21
+0.09%
205,554
07/29/2026
22.18
23.09
21.99
22.19
+0.14%
279,105
07/28/2026
22.31
22.34
21.50
22.16
+0.41%
1,107,567
07/27/2026
22.22
22.52
22.07
22.07
-0.05%
311,962
07/24/2026
22.88
22.89
22.08
22.08
-2.00%
214,981
07/23/2026
22.78
22.92
22.10
22.53
-1.92%
204,911
07/22/2026
21.76
22.98
21.72
22.97
+5.03%
722,041
07/21/2026
22.33
22.97
21.52
21.87
-0.95%
322,977
07/20/2026
23.15
23.56
22.06
22.08
-3.62%
555,844
07/17/2026
22.61
23.55
22.36
22.91
+0.48%
230,517
07/16/2026
22.85
23.34
22.67
22.80
+0.09%
745,007
07/15/2026
22.49
23.09
22.28
22.78
+1.02%
265,487
07/14/2026
23.08
23.39
22.35
22.55
-1.61%
230,492
07/13/2026
23.42
23.44
22.87
22.92
-1.55%
179,518
07/10/2026
22.78
23.48
22.61
23.28
+1.57%
232,005
07/09/2026
22.69
23.00
22.33
22.92
+0.48%
417,409
07/08/2026
22.82
23.10
22.06
22.81
+1.24%
547,868
07/07/2026
23.22
23.50
22.10
22.53
-2.47%
437,620
07/06/2026
22.37
23.29
22.34
23.10
+2.26%
896,795
07/02/2026
23.48
23.56
22.37
22.59
-2.71%
596,469
07/01/2026
21.90
23.27
21.85
23.22
+5.79%
729,061
06/30/2026
21.96
22.20
21.58
21.95
+0.32%
226,942
06/29/2026
22.05
22.23
21.37
21.88
-0.77%
278,430
06/26/2026
20.58
22.13
20.27
22.05
+7.14%
1,065,340
06/25/2026
21.62
22.04
20.52
20.58
-5.64%
456,126
06/24/2026
22.03
22.26
21.45
21.81
-0.68%
298,206
06/23/2026
21.40
22.12
21.28
21.96
+1.67%
292,468
06/22/2026
22.13
22.20
21.23
21.60
-1.86%
475,958
06/18/2026
21.38
22.14
20.73
22.01
+3.97%
507,477
06/17/2026
20.95
21.45
20.85
21.17
+1.68%
400,390
06/16/2026
20.78
21.17
20.57
20.82
+0.53%
277,840
06/15/2026
21.50
21.91
20.51
20.71
-3.00%
262,602
06/12/2026
20.97
21.74
20.97
21.35
+1.04%
250,113
06/11/2026
21.06
21.72
20.74
21.13
+3.12%
486,799
06/10/2026
21.05
21.46
20.19
20.49
-3.03%
617,367
06/09/2026
19.62
21.37
19.62
21.13
+6.29%
846,361
06/08/2026
19.60
20.40
19.37
19.88
+3.01%
733,580
06/05/2026
19.37
19.80
18.75
19.30
-2.03%
677,641
06/04/2026
18.02
19.76
18.02
19.70
+10.99%
964,290
06/03/2026
19.02
19.80
17.62
17.75
-7.55%
1,958,229
06/02/2026
18.45
21.41
17.35
19.20
-7.47%
793,509
05/29/2026
21.09
21.30
20.60
20.75
-2.21%
5,703,550
05/28/2026
20.01
21.42
20.01
21.22
+5.78%
8,130,372
05/27/2026
19.76
20.23
19.64
20.06
+1.31%
4,549,423
05/26/2026
19.67
20.27
19.39
19.80
+1.02%
20,018,710
05/22/2026
19.64
19.69
19.13
19.60
-1.21%
2,257,869
05/21/2026
19.40
19.85
19.31
19.84
+1.59%
1,179,637
05/20/2026
19.28
19.72
19.27
19.53
+1.82%
1,196,950
05/19/2026
19.20
19.51
19.12
19.18
-0.78%
2,005,640
05/18/2026
19.21
19.59
19.21
19.33
-0.31%
1,190,301
05/15/2026
19.69
19.69
19.31
19.39
-1.77%
835,952
05/14/2026
19.53
19.86
19.28
19.74
+1.33%
1,187,255
05/13/2026
19.73
19.85
19.43
19.48
-0.97%
1,109,515
05/12/2026
19.51
19.94
18.54
19.67
+4.18%
1,643,802
05/11/2026
19.26
19.51
18.77
18.88
-1.97%
1,254,751
05/11/2026
$0.10 Earnings
05/08/2026
19.40
19.47
19.10
19.26
+0.26%
735,536
05/07/2026
19.22
19.31
18.97
19.21
-0.16%
850,459
05/06/2026
19.50
19.66
19.21
19.24
-0.77%
1,031,914
05/05/2026
19.44
19.83
19.10
19.39
+1.20%
1,080,988
05/04/2026
19.66
19.93
19.11
19.16
-2.54%
1,110,852
05/01/2026
19.94
19.94
19.53
19.66
-0.15%
943,613
04/30/2026
19.35
19.80
19.28
19.69
+2.29%
924,537
04/29/2026
19.40
19.47
19.20
19.25
-0.98%
663,572
04/28/2026
19.41
19.47
19.10
19.44
+0.47%
846,132
04/27/2026
19.24
19.43
19.20
19.35
+0.21%
622,072
04/24/2026
19.34
19.50
19.20
19.31
-0.67%
680,389
04/23/2026
19.25
19.62
19.10
19.44
+1.09%
651,635
04/22/2026
19.40
19.49
19.11
19.23
-0.62%
679,114
04/21/2026
19.49
19.70
19.19
19.35
-0.51%
782,302
04/20/2026
19.35
19.51
19.29
19.45
+0.31%
1,129,878
04/17/2026
19.36
19.59
19.26
19.39
+0.21%
558,624
04/16/2026
19.45
19.68
19.15
19.35
-1.02%
832,487
04/15/2026
19.56
19.63
19.47
19.55
-0.51%
819,980
04/14/2026
19.23
19.66
19.16
19.65
+2.02%
660,277
04/13/2026
19.52
19.60
19.14
19.26
-1.53%
935,302
04/10/2026
19.67
19.79
19.38
19.56
-0.36%
601,730
04/09/2026
19.68
19.99
19.63
19.63
-0.51%
924,611
04/08/2026
19.70
19.91
19.62
19.73
+1.60%
1,679,035
04/07/2026
19.48
19.54
19.28
19.42
-0.05%
992,247
04/06/2026
19.79
19.83
19.34
19.43
-2.36%
713,129
04/02/2026
19.61
19.95
19.55
19.90
+0.86%
3,439,654
04/01/2026
19.73
19.97
19.61
19.73
+0.56%
835,016