Enviri CorporationNVRINYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $18.90 | $19.13 | $18.82 | $19.11 | 212,323 |
| 1/30/2026 | $18.79 | $19.04 | $18.77 | $18.92 | 835,930 |
| 1/29/2026 | $19.08 | $19.23 | $18.83 | $18.99 | 2.28M |
| 1/28/2026 | $18.87 | $19.33 | $18.69 | $18.84 | 3.90M |
| 1/27/2026 | $18.68 | $18.81 | $18.56 | $18.81 | 1.06M |
| 1/26/2026 | $19.01 | $19.01 | $18.60 | $18.63 | 731,831 |
| 1/23/2026 | $18.95 | $18.99 | $18.75 | $18.83 | 811,900 |
| 1/22/2026 | $18.96 | $19.32 | $18.93 | $18.96 | 1.89M |
| 1/21/2026 | $18.44 | $18.87 | $18.35 | $18.77 | 974,400 |
| 1/20/2026 | $18.22 | $18.35 | $18.09 | $18.28 | 1.70M |
| 1/16/2026 | $18.48 | $18.72 | $18.42 | $18.44 | 756,000 |
| 1/15/2026 | $18.59 | $18.68 | $18.53 | $18.56 | 776,000 |
| 1/14/2026 | $18.54 | $18.67 | $18.44 | $18.52 | 1.02M |
| 1/13/2026 | $18.65 | $18.70 | $18.47 | $18.54 | 812,830 |
| 1/12/2026 | $18.29 | $18.58 | $18.22 | $18.53 | 1.28M |
| 1/9/2026 | $18.12 | $18.45 | $18.12 | $18.36 | 1.14M |
| 1/8/2026 | $17.93 | $18.38 | $17.92 | $18.29 | 1.32M |
| 1/7/2026 | $18.25 | $18.36 | $18.00 | $18.01 | 1.16M |
| 1/6/2026 | $18.07 | $18.37 | $18.05 | $18.20 | 1.02M |
| 1/5/2026 | $17.80 | $18.26 | $17.78 | $18.14 | 1.14M |
| 1/2/2026 | $18.03 | $18.03 | $17.82 | $17.90 | 1.29M |
| 12/31/2025 | $18.04 | $18.17 | $17.87 | $17.92 | 1.28M |
| 12/30/2025 | $17.97 | $18.17 | $17.91 | $18.00 | 739,023 |
| 12/29/2025 | $17.83 | $18.02 | $17.83 | $17.96 | 1.27M |
| 12/26/2025 | $18.18 | $18.27 | $17.92 | $17.93 | 1.19M |
| 12/24/2025 | $18.30 | $18.37 | $18.19 | $18.22 | 577,801 |
| 12/23/2025 | $18.33 | $18.43 | $18.16 | $18.27 | 1.00M |
| 12/22/2025 | $18.30 | $18.49 | $18.19 | $18.34 | 3.16M |
| 12/19/2025 | $17.95 | $18.23 | $17.94 | $18.21 | 3.91M |
| 12/18/2025 | $18.19 | $18.19 | $17.92 | $17.99 | 1.44M |
| 12/17/2025 | $17.86 | $18.18 | $17.86 | $17.98 | 1.45M |
| 12/16/2025 | $17.70 | $17.99 | $17.69 | $17.85 | 2.13M |
| 12/15/2025 | $18.25 | $18.25 | $17.73 | $17.74 | 1.88M |
| 12/12/2025 | $18.20 | $18.24 | $18.02 | $18.12 | 1.34M |
| 12/11/2025 | $18.14 | $18.29 | $18.02 | $18.06 | 1.26M |
| 12/10/2025 | $18.03 | $18.25 | $17.97 | $18.10 | 1.25M |
| 12/9/2025 | $18.14 | $18.28 | $18.07 | $18.09 | 1.60M |
| 12/8/2025 | $18.36 | $18.38 | $18.13 | $18.22 | 1.35M |
| 12/5/2025 | $18.19 | $18.35 | $17.99 | $18.22 | 1.48M |
| 12/4/2025 | $18.19 | $18.27 | $18.11 | $18.13 | 1.11M |
| 12/3/2025 | $18.29 | $18.39 | $18.22 | $18.29 | 1.42M |
| 12/2/2025 | $18.41 | $18.47 | $18.20 | $18.30 | 1.36M |
| 12/1/2025 | $18.17 | $18.45 | $18.14 | $18.40 | 2.41M |
| 11/28/2025 | $18.40 | $18.41 | $18.13 | $18.34 | 923,900 |
| 11/26/2025 | $18.40 | $18.50 | $18.25 | $18.34 | 2.92M |
| 11/25/2025 | $18.38 | $18.74 | $18.30 | $18.35 | 4.40M |
| 11/24/2025 | $17.60 | $18.40 | $17.54 | $18.26 | 5.38M |
| 11/21/2025 | $18.55 | $18.59 | $17.13 | $17.40 | 12.71M |
| 11/20/2025 | $13.63 | $13.81 | $13.27 | $13.57 | 1.15M |
| 11/19/2025 | $13.04 | $13.49 | $12.98 | $13.35 | 1.07M |
| 11/18/2025 | $13.28 | $13.49 | $12.87 | $13.10 | 1.41M |
| 11/17/2025 | $13.42 | $13.68 | $13.36 | $13.41 | 1.26M |
| 11/14/2025 | $12.96 | $13.69 | $12.70 | $13.38 | 1.43M |
| 11/13/2025 | $13.27 | $13.55 | $13.02 | $13.14 | 2.06M |
| 11/12/2025 | $13.50 | $13.86 | $13.24 | $13.35 | 2.13M |
| 11/11/2025 | $12.65 | $13.63 | $12.39 | $13.53 | 3.37M |
| 11/10/2025 | $11.73 | $12.90 | $11.15 | $12.67 | 3.03M |
| 11/7/2025 | $12.13 | $12.29 | $11.87 | $12.19 | 2.09M |
| 11/6/2025 | $12.29 | $12.44 | $12.10 | $12.23 | 1.28M |
| 11/5/2025 | $11.92 | $12.41 | $11.84 | $12.21 | 978,621 |
| 11/4/2025 | $12.05 | $12.18 | $11.69 | $11.85 | 919,400 |