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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$23.01$58.57314,500——
2019-12-30$23.07$58.72259,900——
2019-12-27$22.89$58.27292,100——
2019-12-26$23.22$59.11170,400——
2019-12-24$23.10$58.80135,600——
2019-12-23$23.51$59.84389,700——
2019-12-20$23.00$58.552,058,200——
2019-12-19$22.93$58.37593,400——
2019-12-18$22.70$57.78538,800——
2019-12-17$22.39$56.99441,300——
2019-12-16$22.27$56.69563,100——
2019-12-13$22.30$56.76397,800——
2019-12-12$22.60$57.531,047,600——
2019-12-11$21.77$55.41825,200——
2019-12-10$21.22$54.01639,600——
2019-12-09$21.72$55.29565,700——
2019-12-06$22.26$56.66471,200——
2019-12-05$21.60$54.98560,200——
2019-12-04$21.78$55.44439,500——
2019-12-03$21.55$54.85376,900——
2019-12-02$21.35$54.35402,700——
2019-11-29$22.25$56.64138,500——
2019-11-27$22.33$56.84284,300——
2019-11-26$22.44$57.12394,700——
2019-11-25$22.96$58.44554,000——
2019-11-22$21.86$55.64379,500——
2019-11-21$21.31$54.24513,700——
2019-11-20$20.87$53.12476,000——
2019-11-19$21.02$53.51341,600——
2019-11-18$21.12$53.76427,300——
2019-11-15$21.66$55.13396,000——
2019-11-14$21.33$54.29322,200——
2019-11-13$21.50$54.73696,900——
2019-11-12$22.30$56.76421,800——
2019-11-11$22.48$57.22372,200——
2019-11-08$22.70$57.78445,000——
2019-11-07$22.77$57.96606,100——
2019-11-06$22.36$56.92671,200——
2019-11-05$22.14$56.36552,600——
2019-11-04$22.31$56.79648,300——
2019-11-01$21.16$53.86817,500——
2019-10-31$20.27$51.60927,500——
2019-10-30$20.59$52.411,145,500——
2019-10-29$21.40$54.471,761,700——
2019-10-28$20.58$52.391,096,000——
2019-10-25$20.36$51.83589,000——
2019-10-24$19.86$50.55417,700——
2019-10-23$19.63$49.97893,500——
2019-10-22$19.49$49.61607,700——
2019-10-21$19.23$48.95531,300——
2019-10-18$19.06$48.52586,800——
2019-10-17$18.96$48.26458,800——
2019-10-16$18.62$47.401,055,700——
2019-10-15$18.50$47.09445,300——
2019-10-14$17.89$45.54366,600——
2019-10-11$17.67$44.98545,600——
2019-10-10$16.71$42.53637,300——
2019-10-09$16.60$42.25690,700——
2019-10-08$16.98$43.22640,000——
2019-10-07$17.17$43.71597,700——
2019-10-04$17.27$43.96619,500——
2019-10-03$16.99$43.25573,700——
2019-10-02$17.14$43.63711,500——
2019-10-01$17.53$44.62529,500——
2019-09-30$18.96$48.26871,800——
2019-09-27$19.19$48.85777,600——
2019-09-26$19.25$49.001,163,800——
2019-09-25$19.86$50.55499,300——
2019-09-24$19.29$49.10738,300——
2019-09-23$19.76$50.30780,300——
2019-09-20$19.69$50.121,357,100——
2019-09-19$20.23$51.49563,600——
2019-09-18$21.03$53.53882,700——
2019-09-17$20.98$53.40523,000——
2019-09-16$21.05$53.581,460,500——
2019-09-13$20.61$52.461,138,500——
2019-09-12$20.88$53.15880,100——
2019-09-11$20.06$51.06799,800——
2019-09-10$18.84$47.96787,200——
2019-09-09$17.80$45.31913,400——
2019-09-06$17.43$44.37565,300——
2019-09-05$17.17$43.71738,400——
2019-09-04$16.95$43.15615,600——
2019-09-03$16.90$43.02954,000——
2019-08-30$17.90$45.56876,900——
2019-08-29$17.28$43.991,272,700——
2019-08-28$16.93$43.09868,800——
2019-08-27$16.56$42.15899,100——
2019-08-26$17.16$43.68825,200——
2019-08-23$17.81$45.33929,600——
2019-08-22$18.76$47.75733,800——
2019-08-21$18.92$48.16871,200——
2019-08-20$18.74$47.701,025,500——
2019-08-19$19.07$48.541,447,200——
2019-08-16$18.72$47.651,338,700——
2019-08-15$18.05$45.952,992,100——
2019-08-14$16.81$42.792,166,400——
2019-08-13$17.98$45.771,242,200——
2019-08-12$17.47$44.471,729,400——
2019-08-09$18.39$46.811,031,200——
2019-08-08$19.36$49.281,629,900——
2019-08-07$18.89$48.082,339,000——
2019-08-06$19.16$48.772,915,000——
2019-08-05$20.27$51.601,666,800——
2019-08-02$21.10$53.711,383,200——
2019-08-01$20.99$53.432,735,300——
2019-07-31$23.46$59.722,323,900——
2019-07-30$25.16$64.04721,600——
2019-07-29$25.34$64.50492,100——
2019-07-26$25.57$65.09278,100——
2019-07-25$25.44$64.76311,800——
2019-07-24$26.12$66.49379,100——
2019-07-23$25.52$64.96370,800——
2019-07-22$25.23$64.22266,400——
2019-07-19$25.07$63.81320,200——
2019-07-18$24.94$63.48268,800——
2019-07-17$24.96$63.53494,200——
2019-07-16$25.31$64.43348,700——
2019-07-15$25.07$63.81530,400——
2019-07-12$25.25$64.27410,100——
2019-07-11$25.15$64.02468,400——
2019-07-10$25.52$64.96501,500——
2019-07-09$26.24$66.79583,200——
2019-07-08$26.89$68.45845,700——
2019-07-05$27.00$68.73257,000——
2019-07-03$26.97$68.65246,000——
2019-07-02$26.90$68.47501,600——
2019-07-01$27.39$69.72439,200——
2019-06-28$27.44$69.851,008,700——
2019-06-27$27.40$69.75588,000——
2019-06-26$27.15$69.11377,800——
2019-06-25$26.53$67.53449,300——
2019-06-24$26.71$67.99354,200——
2019-06-21$26.66$67.86467,700——
2019-06-20$27.24$69.34380,800——
2019-06-19$27.19$69.21268,200——
2019-06-18$27.08$68.93451,600——
2019-06-17$26.37$67.12205,100——
2019-06-14$26.58$67.66212,300——
2019-06-13$27.05$68.85448,800——
2019-06-12$26.53$67.53305,700——
2019-06-11$26.72$68.01631,700——
2019-06-10$27.43$69.82426,300——
2019-06-07$27.00$68.73338,900——
2019-06-06$26.77$68.14384,400——
2019-06-05$26.80$68.22662,200——
2019-06-04$27.31$69.52854,900——
2019-06-03$25.97$66.11706,500——
2019-05-31$25.00$63.64876,500——
2019-05-30$25.71$65.44820,300——
2019-05-29$24.91$63.41433,200——
2019-05-28$24.76$63.03390,800——
2019-05-24$24.89$63.36331,800——
2019-05-23$24.69$62.85849,600——
2019-05-22$25.21$64.17387,700——
2019-05-21$25.33$64.48576,200——
2019-05-20$24.70$62.87407,000——
2019-05-17$24.85$63.25357,700——
2019-05-16$25.94$66.03366,100——
2019-05-15$26.11$66.46404,800——
2019-05-14$26.05$66.31440,800——
2019-05-13$25.33$64.48724,200——
2019-05-10$26.90$68.47953,100——
2019-05-09$26.44$67.302,261,100——
2019-05-08$22.06$56.15700,700——
2019-05-07$22.11$56.28679,000——
2019-05-06$22.78$57.99401,500——
2019-05-03$22.98$58.49262,700——
2019-05-02$21.98$55.95254,900——
2019-05-01$22.23$56.59873,000——
2019-04-30$22.64$57.63500,000——
2019-04-29$22.35$56.89574,800——
2019-04-26$22.07$56.18207,800——
2019-04-25$21.70$55.24254,500——
2019-04-24$22.57$57.45323,000——
2019-04-23$22.75$57.91297,900——
2019-04-22$22.38$56.97240,900——
2019-04-18$22.54$57.37295,400——
2019-04-17$22.48$57.22635,800——
2019-04-16$21.94$55.85379,400——
2019-04-15$21.82$55.54263,100——
2019-04-12$22.05$56.13249,600——
2019-04-11$21.88$55.69306,600——
2019-04-10$21.93$55.82456,300——
2019-04-09$21.56$54.88309,700——
2019-04-08$21.89$55.72333,600——
2019-04-05$22.09$56.23760,800——
2019-04-04$21.40$54.47312,400——
2019-04-03$21.12$53.76454,400——
2019-04-02$20.63$52.51443,200——
2019-04-01$20.63$52.51754,600——
2019-03-29$20.16$51.32482,300——
2019-03-28$20.21$51.44315,100——
2019-03-27$19.73$50.22485,300——
2019-03-26$19.79$50.37614,500——
2019-03-25$19.99$50.88681,700——
2019-03-22$20.01$50.931,319,400——
2019-03-21$21.97$55.92365,300——
2019-03-20$21.88$55.69519,600——
2019-03-19$22.02$56.05320,800——
2019-03-18$22.33$56.84459,400——
2019-03-15$21.77$55.411,163,000——
2019-03-14$21.75$55.36559,100——
2019-03-13$21.95$55.87809,600——
2019-03-12$22.06$56.15549,400——
2019-03-11$22.29$56.74428,400——
2019-03-08$22.11$56.28400,800——
2019-03-07$22.20$56.51547,000——
2019-03-06$22.51$57.30651,500——
2019-03-05$22.70$57.78779,400——
2019-03-04$22.82$58.09636,400——
2019-03-01$22.71$57.81571,500——
2019-02-28$22.38$56.97549,000——
2019-02-27$22.40$57.02875,700——
2019-02-26$21.92$55.80739,500——
2019-02-25$22.57$57.451,086,500——
2019-02-22$23.15$58.931,318,300——
2019-02-21$24.86$63.281,855,500——
2019-02-20$21.94$55.851,022,300——
2019-02-19$21.83$55.57456,200——
2019-02-15$21.71$55.26382,800——
2019-02-14$21.26$54.12376,400——
2019-02-13$21.50$54.73405,800——
2019-02-12$21.14$53.81387,700——
2019-02-11$20.37$51.85185,700——
2019-02-08$20.29$51.65298,800——
2019-02-07$20.33$51.75407,200——
2019-02-06$21.22$54.01312,000——
2019-02-05$21.36$54.37384,900——
2019-02-04$21.25$54.09316,400——
2019-02-01$21.30$54.22387,000——
2019-01-31$21.30$54.22375,400——
2019-01-30$21.20$53.96322,800——
2019-01-29$21.02$53.51526,900——
2019-01-28$20.33$51.75634,800——
2019-01-25$21.60$54.98368,500——
2019-01-24$21.88$55.69281,600——
2019-01-23$21.91$55.77341,500——
2019-01-22$22.08$56.20487,900——
2019-01-18$22.82$58.09670,000——
2019-01-17$22.45$57.15881,100——
2019-01-16$21.92$55.80321,600——
2019-01-15$21.80$55.49569,800——
2019-01-14$21.55$54.85516,200——
2019-01-11$21.75$55.36258,600——
2019-01-10$21.69$55.21309,300——
2019-01-09$21.73$55.31536,100——
2019-01-08$20.84$53.05323,700——
2019-01-07$20.45$52.05380,900——
2019-01-04$20.29$51.65643,000——
2019-01-03$19.23$48.95354,500——
2019-01-02$20.24$51.52557,500——