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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$23.50$52.33438,400——
2012-12-28$22.96$51.13630,700——
2012-12-27$23.05$51.33598,800——
2012-12-26$22.95$51.11315,900——
2012-12-24$22.97$51.15155,300——
2012-12-21$23.02$51.261,205,400——
2012-12-20$23.03$51.29391,200——
2012-12-19$22.83$50.84568,200——
2012-12-18$22.89$50.971,112,800——
2012-12-17$22.40$49.88616,000——
2012-12-14$21.85$48.66694,200——
2012-12-13$21.76$48.46494,500——
2012-12-12$21.73$48.39661,500——
2012-12-11$21.59$48.08591,100——
2012-12-10$21.28$47.39535,100——
2012-12-07$20.90$46.54781,200——
2012-12-06$20.44$45.52281,700——
2012-12-05$20.52$45.70690,100——
2012-12-04$20.38$45.38301,400——
2012-12-03$20.06$44.67276,500——
2012-11-30$20.15$44.87426,700——
2012-11-29$19.91$44.34297,000——
2012-11-28$19.64$43.74627,800——
2012-11-27$19.86$44.23352,800——
2012-11-26$20.05$44.65381,900——
2012-11-23$19.60$43.65133,200——
2012-11-21$19.43$43.27221,400——
2012-11-20$19.35$43.09508,500——
2012-11-19$19.34$43.07285,900——
2012-11-16$19.06$42.45610,300——
2012-11-15$18.86$42.00581,100——
2012-11-14$18.85$41.98532,700——
2012-11-13$19.05$42.42300,900——
2012-11-12$19.15$42.65207,500——
2012-11-09$19.20$42.76486,400——
2012-11-08$19.27$42.91519,400——
2012-11-07$19.94$44.40502,600——
2012-11-06$20.42$45.47472,100——
2012-11-05$20.11$44.78698,100——
2012-11-02$19.90$44.321,216,400——
2012-11-01$21.00$46.771,424,900——
2012-10-31$19.99$44.52791,600——
2012-10-26$19.88$44.27318,700——
2012-10-25$20.06$44.67470,500——
2012-10-24$20.15$44.87453,700——
2012-10-23$20.24$45.07278,100——
2012-10-22$20.28$45.16299,500——
2012-10-19$20.36$45.34231,700——
2012-10-18$21.03$46.83198,500——
2012-10-17$20.90$46.54294,300——
2012-10-16$20.45$45.54322,100——
2012-10-15$20.29$45.18252,400——
2012-10-12$20.20$44.98208,300——
2012-10-11$20.54$45.74324,800——
2012-10-10$20.54$45.28404,800——
2012-10-09$20.63$45.48349,000——
2012-10-08$21.14$46.61191,700——
2012-10-05$21.21$46.76287,100——
2012-10-04$21.11$46.54303,300——
2012-10-03$20.79$45.84302,100——
2012-10-02$20.68$45.59338,400——
2012-10-01$20.58$45.37629,700——
2012-09-28$20.53$45.26519,500——
2012-09-27$20.67$45.57400,700——
2012-09-26$20.61$45.44672,500——
2012-09-25$20.71$45.66395,000——
2012-09-24$21.39$47.16267,500——
2012-09-21$21.79$48.04538,600——
2012-09-20$21.68$47.80276,400——
2012-09-19$21.93$48.35213,900——
2012-09-18$21.70$47.84388,200——
2012-09-17$21.74$47.93821,200——
2012-09-14$22.17$48.88454,700——
2012-09-13$21.94$48.37543,000——
2012-09-12$21.68$47.80325,700——
2012-09-11$21.45$47.29452,300——
2012-09-10$21.25$46.85227,500——
2012-09-07$21.45$47.29322,500——
2012-09-06$20.96$46.21458,000——
2012-09-05$20.35$44.87459,400——
2012-09-04$20.49$45.17673,400——
2012-08-31$20.39$44.95312,500——
2012-08-30$20.34$44.84309,700——
2012-08-29$20.58$45.37362,000——
2012-08-28$20.62$45.46311,700——
2012-08-27$20.92$46.12248,100——
2012-08-24$21.18$46.70307,100——
2012-08-23$21.32$47.00658,700——
2012-08-22$21.32$47.00368,200——
2012-08-21$21.76$47.97287,500——
2012-08-20$21.72$47.89200,100——
2012-08-17$21.99$48.48240,100——
2012-08-16$21.88$48.24305,600——
2012-08-15$21.61$47.64373,300——
2012-08-14$21.04$46.39348,600——
2012-08-13$21.43$47.25293,100——
2012-08-10$21.44$47.27334,600——
2012-08-09$20.89$46.06347,200——
2012-08-08$20.78$45.81687,700——
2012-08-07$20.59$45.39452,700——
2012-08-06$20.23$44.60289,900——
2012-08-03$20.10$44.31468,100——
2012-08-02$19.63$43.28518,500——
2012-08-01$20.10$44.31820,900——
2012-07-31$21.25$46.851,610,500——
2012-07-30$20.39$44.95396,700——
2012-07-27$20.47$45.13383,500——
2012-07-26$19.78$43.61349,800——
2012-07-25$19.55$43.10410,400——
2012-07-24$19.70$43.43567,400——
2012-07-23$20.41$45.00361,400——
2012-07-20$20.78$45.81370,400——
2012-07-19$21.17$46.67223,700——
2012-07-18$20.89$46.06399,300——
2012-07-17$20.54$45.28389,600——
2012-07-16$20.54$45.28372,200——
2012-07-13$20.72$45.68695,900——
2012-07-12$20.25$44.65864,600——
2012-07-11$20.91$45.65628,700——
2012-07-10$21.02$45.89680,400——
2012-07-09$20.94$45.71559,000——
2012-07-06$20.86$45.54635,200——
2012-07-05$21.10$46.06347,300——
2012-07-03$20.79$45.39358,600——
2012-07-02$20.50$44.75520,200——
2012-06-29$20.38$44.49400,800——
2012-06-28$19.16$41.83528,400——
2012-06-27$18.96$41.39519,700——
2012-06-26$18.75$40.93739,400——
2012-06-25$18.86$41.17776,500——
2012-06-22$19.88$43.40797,100——
2012-06-21$19.87$43.38571,900——
2012-06-20$20.37$44.47433,000——
2012-06-19$20.31$44.34492,300——
2012-06-18$20.26$44.23738,600——
2012-06-15$19.79$43.20931,200——
2012-06-14$19.81$43.25669,900——
2012-06-13$19.31$42.16625,800——
2012-06-12$19.66$42.92522,000——
2012-06-11$19.34$42.22570,000——
2012-06-08$19.92$43.49554,600——
2012-06-07$19.86$43.36663,000——
2012-06-06$19.51$42.59847,300——
2012-06-05$19.28$42.09591,700——
2012-06-04$19.30$42.13574,400——
2012-06-01$19.60$42.791,014,400——
2012-05-31$20.10$43.88850,800——
2012-05-30$20.07$43.81500,100——
2012-05-29$20.76$45.32920,000——
2012-05-25$20.30$44.32840,900——
2012-05-24$20.12$43.92772,900——
2012-05-23$19.81$43.25521,000——
2012-05-22$19.62$42.831,047,200——
2012-05-21$19.48$42.53520,400——
2012-05-18$18.88$41.22795,200——
2012-05-17$19.10$41.701,295,400——
2012-05-16$19.25$42.021,647,400——
2012-05-15$19.33$42.20744,600——
2012-05-14$19.83$43.29790,900——
2012-05-11$19.85$43.331,326,200——
2012-05-10$20.42$44.581,282,900——
2012-05-09$19.52$42.61764,000——
2012-05-08$19.44$42.44907,200——
2012-05-07$19.77$43.161,375,900——
2012-05-04$19.52$42.611,060,800——
2012-05-03$19.96$43.571,735,400——
2012-05-02$21.20$46.281,567,300——
2012-05-01$22.31$48.70531,700——
2012-04-30$22.30$48.68391,000——
2012-04-27$22.74$49.64561,400——
2012-04-26$22.29$48.66481,600——
2012-04-25$22.10$48.25636,000——
2012-04-24$21.70$47.37449,000——
2012-04-23$21.28$46.46761,900——
2012-04-20$21.30$46.50428,300——
2012-04-19$21.31$46.52582,500——
2012-04-18$21.75$47.48575,900——
2012-04-17$22.50$49.12486,400——
2012-04-16$21.78$47.55488,400——
2012-04-13$21.75$47.48428,800——
2012-04-12$22.25$48.57439,300——
2012-04-11$21.72$46.97833,200——
2012-04-10$21.45$46.39731,100——
2012-04-09$21.94$47.44571,000——
2012-04-05$22.72$49.13527,800——
2012-04-04$22.94$49.61595,800——
2012-04-03$23.50$50.82795,100——
2012-04-02$23.69$51.23943,800——
2012-03-30$23.46$50.73642,700——
2012-03-29$23.51$50.84709,100——
2012-03-28$23.76$51.38578,000——
2012-03-27$23.83$51.53781,900——
2012-03-26$23.71$51.27896,500——
2012-03-23$22.99$49.72384,600——
2012-03-22$22.83$49.37614,800——
2012-03-21$23.17$50.10431,500——
2012-03-20$23.37$50.54649,300——
2012-03-19$24.27$52.48757,200——
2012-03-16$23.84$51.55833,100——
2012-03-15$23.54$50.90629,700——
2012-03-14$23.47$50.751,245,900——
2012-03-13$22.98$49.69596,700——
2012-03-12$22.09$47.77411,300——
2012-03-09$22.15$47.90519,100——
2012-03-08$21.69$46.90467,300——
2012-03-07$21.45$46.39729,700——
2012-03-06$20.64$44.63914,900——
2012-03-05$21.31$46.08599,400——
2012-03-02$21.91$47.38356,400——
2012-03-01$22.37$48.37463,000——
2012-02-29$22.23$48.07655,700——
2012-02-28$22.43$48.50349,200——
2012-02-27$22.57$48.81571,300——
2012-02-24$22.57$48.811,551,500——
2012-02-23$23.16$50.08308,400——
2012-02-22$23.23$50.23483,100——
2012-02-21$23.15$50.06427,800——
2012-02-17$23.55$50.93367,100——
2012-02-16$23.82$51.51407,400——
2012-02-15$23.34$50.47644,900——
2012-02-14$23.25$50.28358,600——
2012-02-13$23.59$51.01335,500——
2012-02-10$23.19$50.15506,700——
2012-02-09$23.71$51.27339,100——
2012-02-08$23.62$51.08537,000——
2012-02-07$23.73$51.32543,300——
2012-02-06$23.70$51.25586,200——
2012-02-03$23.82$51.51959,900——
2012-02-02$22.64$48.96575,000——
2012-02-01$22.63$48.941,175,000——
2012-01-31$22.23$48.071,777,100——
2012-01-30$22.26$48.141,200,200——
2012-01-27$22.79$49.281,739,200——
2012-01-26$21.22$45.892,379,700——
2012-01-25$20.25$43.792,364,200——
2012-01-24$20.00$43.25778,800——
2012-01-23$20.07$43.40555,900——
2012-01-20$20.14$43.551,062,200——
2012-01-19$20.24$43.771,065,100——
2012-01-18$20.08$43.421,338,300——
2012-01-17$20.00$43.25910,400——
2012-01-13$20.48$44.29670,200——
2012-01-12$20.50$44.33596,500——
2012-01-11$20.48$44.29709,600——
2012-01-10$20.50$43.89831,100——
2012-01-09$20.29$43.44453,100——
2012-01-06$20.34$43.55463,200——
2012-01-05$20.47$43.82845,000——
2012-01-04$20.73$44.381,043,800——
2012-01-03$21.34$45.69448,100——