NYSE:NVRI | Historical Stock Price | Enviri Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.43$5.37$11.87$26.20$57.84$127.691980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1980

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1980-12-31$2.80$2.8021,600——
1980-12-30$2.82$2.826,000——
1980-12-29$2.80$2.8010,800——
1980-12-26$2.82$2.823,600——
1980-12-24$2.82$2.826,000——
1980-12-23$2.83$2.83594,000——
1980-12-22$2.85$2.8540,800——
1980-12-19$2.90$2.906,000——
1980-12-18$2.88$2.8867,200——
1980-12-17$2.89$2.89211,200——
1980-12-16$2.90$2.90243,600——
1980-12-15$2.86$2.8622,800——
1980-12-12$2.86$2.8661,200——
1980-12-11$2.84$2.8460,000——
1980-12-10$2.86$2.867,200——
1980-12-09$2.85$2.8543,200——
1980-12-08$2.86$2.8638,400——
1980-12-05$2.88$2.8813,200——
1980-12-04$2.92$2.9214,400——
1980-12-03$2.90$2.9063,600——
1980-12-02$2.90$2.908,400——
1980-12-01$2.90$2.9078,000——
1980-11-28$2.90$2.90613,200——
1980-11-26$2.89$2.89656,400——
1980-11-25$2.90$2.9058,800——
1980-11-24$2.92$2.9237,200——
1980-11-21$2.93$2.9319,200——
1980-11-20$2.93$2.9315,600——
1980-11-19$2.94$2.946,000——
1980-11-18$2.92$2.9226,400——
1980-11-17$2.91$2.9125,200——
1980-11-14$2.90$2.90294,000——
1980-11-13$2.91$2.9130,000——
1980-11-12$2.92$2.9226,400——
1980-11-11$2.90$2.90184,800——
1980-11-10$2.92$2.9242,000——
1980-11-07$2.90$2.904,800——
1980-11-06$2.91$2.9131,200——
1980-11-05$2.90$2.90172,800——
1980-11-03$2.88$2.887,200——
1980-10-31$2.91$2.919,600——
1980-10-30$2.92$2.9213,200——
1980-10-29$2.90$2.90176,400——
1980-10-28$2.90$2.90568,800——
1980-10-27$2.89$2.8927,600——
1980-10-24$2.88$2.88133,200——
1980-10-23$2.92$2.9215,600——
1980-10-22$2.93$2.93146,400——
1980-10-21$2.90$2.9030,000——
1980-10-20$2.90$2.9067,200——
1980-10-17$2.90$2.90148,800——
1980-10-16$2.94$2.9452,800——
1980-10-15$2.92$2.9288,800——
1980-10-14$2.91$2.9112,000——
1980-10-13$2.90$2.9013,200——
1980-10-10$2.86$2.867,200——
1980-10-09$2.85$2.8566,000——
1980-10-08$2.83$2.8340,800——
1980-10-07$2.85$2.8534,800——
1980-10-06$2.82$2.8213,200——
1980-10-03$2.79$2.797,200——
1980-10-02$2.77$2.7775,600——
1980-10-01$2.76$2.768,400——
1980-09-30$2.79$2.7932,400——
1980-09-29$2.83$2.838,400——
1980-09-26$2.86$2.8616,800——
1980-09-25$2.90$2.906,000——
1980-09-24$2.92$2.928,400——
1980-09-23$2.92$2.9221,600——
1980-09-22$2.98$2.9815,600——
1980-09-19$2.99$2.9913,200——
1980-09-18$2.95$2.9533,600——
1980-09-17$2.93$2.9312,000——
1980-09-16$2.94$2.9469,600——
1980-09-15$2.97$2.9785,200——
1980-09-12$2.96$2.9638,400——
1980-09-11$2.98$2.9834,800——
1980-09-10$2.98$2.9813,200——
1980-09-09$2.96$2.9643,200——
1980-09-08$2.89$2.8973,200——
1980-09-05$2.88$2.8825,200——
1980-09-04$2.90$2.90120,000——
1980-09-03$2.92$2.9260,000——
1980-09-02$2.83$2.8318,000——
1980-08-29$2.84$2.84106,800——
1980-08-28$2.83$2.8348,000——
1980-08-27$2.86$2.866,000——
1980-08-26$2.86$2.8627,600——
1980-08-25$2.90$2.9013,200——
1980-08-22$2.90$2.9014,400——
1980-08-21$2.88$2.888,400——
1980-08-20$2.86$2.8663,600——
1980-08-19$2.86$2.8666,000——
1980-08-18$2.88$2.887,200——
1980-08-15$2.90$2.9037,200——
1980-08-14$2.85$2.85140,400——
1980-08-13$2.83$2.8336,000——
1980-08-12$2.85$2.8521,600——
1980-08-11$2.83$2.8312,000——
1980-08-08$2.80$2.8040,800——
1980-08-07$2.80$2.8016,800——
1980-08-06$2.79$2.7921,600——
1980-08-05$2.81$2.81170,400——
1980-08-04$2.70$2.7044,400——
1980-08-01$2.67$2.67128,400——
1980-07-31$2.73$2.7325,200——
1980-07-30$2.77$2.77135,600——
1980-07-29$2.79$2.798,400——
1980-07-28$2.78$2.7833,600——
1980-07-25$2.79$2.7982,800——
1980-07-24$2.81$2.8116,800——
1980-07-23$2.83$2.839,600——
1980-07-22$2.83$2.8364,800——
1980-07-21$2.81$2.8126,400——
1980-07-18$2.83$2.8315,600——
1980-07-17$2.86$2.8682,800——
1980-07-16$2.92$2.92471,600——
1980-07-15$2.99$2.99102,000——
1980-07-14$2.80$2.8022,800——
1980-07-11$2.75$2.758,400——
1980-07-10$2.73$2.7340,800——
1980-07-09$2.71$2.7113,200——
1980-07-08$2.73$2.737,200——
1980-07-07$2.73$2.7327,600——
1980-07-03$2.73$2.7351,600——
1980-07-02$2.73$2.7334,800——
1980-07-01$2.72$2.723,600——
1980-06-30$2.72$2.7227,600——
1980-06-27$2.73$2.7318,000——
1980-06-26$2.73$2.737,200——
1980-06-25$2.82$2.8272,000——
1980-06-24$2.73$2.7313,200——
1980-06-23$2.72$2.7219,200——
1980-06-20$2.73$2.7313,200——
1980-06-19$2.72$2.7222,800——
1980-06-18$2.74$2.748,400——
1980-06-17$2.72$2.724,800——
1980-06-16$2.73$2.7316,800——
1980-06-13$2.71$2.714,800——
1980-06-12$2.71$2.719,600——
1980-06-11$2.71$2.7118,000——
1980-06-10$2.70$2.7022,800——
1980-06-09$2.68$2.6839,600——
1980-06-06$2.73$2.7322,800——
1980-06-05$2.70$2.7012,000——
1980-06-04$2.67$2.6726,400——
1980-06-03$2.68$2.687,200——
1980-06-02$2.68$2.6813,200——
1980-05-30$2.68$2.6855,200——
1980-05-29$2.67$2.6716,800——
1980-05-28$2.67$2.67110,400——
1980-05-27$2.63$2.6340,800——
1980-05-23$2.59$2.599,600——
1980-05-22$2.58$2.5810,800——
1980-05-21$2.57$2.573,600——
1980-05-20$2.58$2.584,800——
1980-05-19$2.59$2.5928,800——
1980-05-16$2.66$2.66205,200——
1980-05-15$2.66$2.6668,400——
1980-05-14$2.55$2.556,000——
1980-05-13$2.56$2.567,200——
1980-05-12$2.56$2.5610,800——
1980-05-09$2.55$2.5518,000——
1980-05-08$2.54$2.5446,800——
1980-05-07$2.55$2.5520,400——
1980-05-06$2.55$2.552,400——
1980-05-05$2.55$2.552,400——
1980-05-02$2.56$2.5616,800——
1980-05-01$2.57$2.577,200——
1980-04-30$2.56$2.5614,400——
1980-04-29$2.60$2.6036,000——
1980-04-28$2.60$2.604,800——
1980-04-25$2.59$2.596,000——
1980-04-24$2.58$2.5866,000——
1980-04-23$2.58$2.5852,800——
1980-04-22$2.57$2.57282,000——
1980-04-21$2.54$2.5468,400——
1980-04-18$2.60$2.6025,200——
1980-04-17$2.60$2.6016,800——
1980-04-16$2.65$2.6514,400——
1980-04-15$2.67$2.6710,800——
1980-04-14$2.67$2.6719,200——
1980-04-11$2.67$2.6726,400——
1980-04-10$2.67$2.6731,200——
1980-04-09$2.67$2.6720,400——
1980-04-08$2.67$2.6754,000——
1980-04-07$2.66$2.666,000——
1980-04-03$2.65$2.6518,000——
1980-04-02$2.64$2.6451,600——
1980-04-01$2.54$2.548,400——
1980-03-31$2.52$2.527,200——
1980-03-28$2.52$2.5250,400——
1980-03-27$2.48$2.4846,800——
1980-03-26$2.53$2.53126,000——
1980-03-25$2.50$2.5042,000——
1980-03-24$2.58$2.5834,800——
1980-03-21$2.60$2.60388,800——
1980-03-20$2.64$2.64128,400——
1980-03-19$2.65$2.6513,200——
1980-03-18$2.60$2.60307,200——
1980-03-17$2.71$2.7142,000——