Enviri Corporation - NVRI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	18.33	18.27	18.27	18.43	18.16	1M
December 22, 2025	18.3	18.34	18.34	18.49	18.27	766,984
December 19, 2025	17.95	18.21	18.21	18.23	17.94	3.91M
December 18, 2025	18.19	17.99	17.99	18.19	17.93	1.14M
December 17, 2025	17.86	17.98	17.98	18.18	17.86	1.45M
December 16, 2025	17.7	17.85	17.85	17.99	17.69	2.13M
December 15, 2025	18.25	17.74	17.74	18.25	17.73	1.88M
December 12, 2025	18.2	18.12	18.12	18.24	18.02	1.34M
December 11, 2025	18.14	18.06	18.06	18.29	18.02	1.26M
December 10, 2025	18.03	18.1	18.1	18.25	17.97	837,244
December 09, 2025	18.14	18.09	18.09	18.28	18.07	1.6M
December 08, 2025	18.36	18.22	18.22	18.38	18.13	1.35M
December 05, 2025	18.19	18.22	18.22	18.35	17.99	1.48M
December 04, 2025	18.19	18.13	18.15	18.27	18.11	1.08M
December 03, 2025	18.29	18.29	18.29	18.39	18.22	1.42M
December 02, 2025	18.41	18.3	18.3	18.47	18.2	1.36M
December 01, 2025	18.17	18.4	18.4	18.45	18.14	2.41M
November 28, 2025	18.4	18.34	18.34	18.41	18.13	923,900
November 26, 2025	18.4	18.34	18.34	18.5	18.25	2.92M
November 25, 2025	18.38	18.35	18.35	18.74	18.3	4.4M
November 24, 2025	17.6	18.26	18.26	18.4	17.54	5.38M
November 21, 2025	18.55	17.4	17.4	18.57	17.14	12.09M
November 20, 2025	13.63	13.57	13.57	13.81	13.27	1.15M
November 19, 2025	13.04	13.35	13.35	13.49	12.98	1.07M
November 18, 2025	13.28	13.1	13.1	13.49	12.87	1.41M
November 17, 2025	13.42	13.41	13.41	13.68	13.36	1.26M
November 14, 2025	12.96	13.38	13.38	13.69	12.7	1.43M
November 13, 2025	13.27	13.14	13.14	13.55	13.02	2.06M
November 12, 2025	13.5	13.35	13.35	13.86	13.24	2.13M
November 11, 2025	12.65	13.53	13.53	13.63	12.39	3.37M
November 10, 2025	11.73	12.67	12.67	12.9	11.15	3.03M
November 07, 2025	12.13	12.19	12.19	12.29	11.87	2.09M
November 06, 2025	12.29	12.23	12.23	12.44	12.1	1.28M
November 05, 2025	11.92	12.21	12.21	12.41	11.84	978,621
November 04, 2025	12.05	11.85	11.85	12.18	11.69	919,400
November 03, 2025	12.18	12.14	12.14	12.3	11.87	2.34M
October 31, 2025	12.29	12.21	12.21	12.55	12.1	680,524
October 30, 2025	12.66	12.32	12.32	12.9	12.22	788,911
October 29, 2025	12.88	12.73	12.73	13.08	12.31	1M
October 28, 2025	13.05	12.97	12.97	13.28	12.91	433,394
October 27, 2025	13.47	13.16	13.16	13.48	13.06	489,300
October 24, 2025	13.43	13.39	13.39	13.53	13.35	579,422
October 23, 2025	12.75	13.28	13.28	13.3	12.7	850,300
October 22, 2025	12.84	12.81	12.81	13.01	12.54	673,121
October 21, 2025	13.01	12.82	12.82	13.1	12.73	595,435
October 20, 2025	12.46	12.95	12.95	12.95	12.45	696,800
October 17, 2025	12.34	12.35	12.35	12.5	12.22	786,400
October 16, 2025	12.39	12.41	12.41	12.57	12.15	833,600
October 15, 2025	12.5	12.44	12.44	12.66	12.2	547,938
October 14, 2025	11.76	12.37	12.37	12.51	11.64	831,212
October 13, 2025	11.72	11.96	11.96	12.14	11.72	794,000
October 10, 2025	11.87	11.49	11.49	12.16	11.47	1.12M
October 09, 2025	11.72	11.85	11.85	11.92	11.57	696,800
October 08, 2025	11.87	11.73	11.73	11.96	11.65	614,844
October 07, 2025	11.81	11.76	11.76	11.95	11.53	933,547
October 06, 2025	11.96	11.83	11.83	12.09	11.73	609,903
October 03, 2025	11.65	11.97	11.97	12.02	11.46	2.24M
October 02, 2025	12.28	11.55	11.55	12.3	11.42	1.64M
October 01, 2025	12.57	12.25	12.25	12.73	12.25	821,538
September 30, 2025	12.55	12.69	12.69	12.77	12.49	912,550

Enviri Corporation (NVRI) NYSE