Enviri Corporation - NVRI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.32	19.16	19.16	19.36	19.14	884,833
February 19, 2026	19.03	19.34	19.34	19.34	19.02	970,437
February 18, 2026	19.04	19.2	19.2	19.26	19	576,726
February 17, 2026	18.9	19	19	19.06	18.72	807,864
February 13, 2026	19.13	18.92	18.92	19.22	18.91	2.32M
February 12, 2026	19.42	19.04	19.04	19.48	18.93	2.94M
February 11, 2026	19.04	19.38	19.38	19.43	18.89	1.89M
February 10, 2026	19.11	18.86	18.86	19.16	18.82	1.11M
February 09, 2026	19.34	19.16	19.16	19.35	19.12	599,535
February 06, 2026	19.32	19.34	19.34	19.4	19.14	922,338
February 05, 2026	18.95	19.12	19.12	19.18	18.65	980,900
February 04, 2026	19.25	19.04	19.04	19.26	18.83	823,200
February 03, 2026	19.4	19.19	19.19	19.42	18.83	1.19M
February 02, 2026	18.9	19.26	19.26	19.31	18.82	1.17M
January 30, 2026	18.79	18.92	18.92	19.04	18.77	835,930
January 29, 2026	19.08	18.99	18.99	19.23	18.83	2.28M
January 28, 2026	18.87	18.84	18.84	19.33	18.69	3.9M
January 27, 2026	18.68	18.81	18.81	18.81	18.56	1.06M
January 26, 2026	19.01	18.63	18.63	19.01	18.6	731,831
January 23, 2026	18.95	18.83	18.83	18.99	18.75	811,900
January 22, 2026	18.96	18.96	18.96	19.32	18.93	1.89M
January 21, 2026	18.44	18.77	18.77	18.87	18.35	974,400
January 20, 2026	18.22	18.28	18.28	18.35	18.09	1.7M
January 16, 2026	18.48	18.44	18.44	18.72	18.42	756,000
January 15, 2026	18.59	18.56	18.56	18.68	18.53	776,000
January 14, 2026	18.54	18.52	18.52	18.67	18.44	1.02M
January 13, 2026	18.65	18.54	18.54	18.7	18.47	812,830
January 12, 2026	18.29	18.53	18.53	18.58	18.22	1.28M
January 09, 2026	18.12	18.36	18.36	18.45	18.12	1.14M
January 08, 2026	17.93	18.29	18.29	18.38	17.92	1.32M
January 07, 2026	18.25	18.01	18.01	18.36	18	1.16M
January 06, 2026	18.07	18.2	18.2	18.37	18.05	1.02M
January 05, 2026	17.8	18.14	18.14	18.26	17.78	1.14M
January 02, 2026	18.03	17.9	17.9	18.03	17.82	1.29M
December 31, 2025	18.04	17.92	17.92	18.17	17.87	1.28M
December 30, 2025	17.97	18	18	18.17	17.91	739,023
December 29, 2025	17.83	17.96	17.96	18.02	17.83	1.27M
December 26, 2025	18.18	17.93	17.93	18.27	17.92	1.19M
December 24, 2025	18.3	18.22	18.22	18.37	18.19	577,801
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

Enviri Corporation (NVRI) NYSE