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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$17.98$45.77298,100——
2020-12-30$17.59$44.77266,600——
2020-12-29$16.83$42.84324,600——
2020-12-28$17.09$43.50367,900——
2020-12-24$17.44$44.39332,000——
2020-12-23$17.21$43.81589,200——
2020-12-22$16.79$42.74538,600——
2020-12-21$16.64$42.36515,900——
2020-12-18$17.06$43.431,550,900——
2020-12-17$17.43$44.37309,100——
2020-12-16$17.08$43.48512,700——
2020-12-15$17.56$44.70526,900——
2020-12-14$17.64$44.90297,400——
2020-12-11$17.52$44.60207,900——
2020-12-10$18.20$46.33318,900——
2020-12-09$18.41$46.86392,600——
2020-12-08$19.16$48.77384,300——
2020-12-07$19.15$48.75203,000——
2020-12-04$19.13$48.69315,200——
2020-12-03$18.03$45.89285,700——
2020-12-02$17.90$45.56231,300——
2020-12-01$17.58$44.75232,600——
2020-11-30$16.95$43.15350,000——
2020-11-27$18.01$45.84149,900——
2020-11-25$18.02$45.87255,300——
2020-11-24$18.50$47.09412,200——
2020-11-23$17.84$45.41434,700——
2020-11-20$17.01$43.30342,900——
2020-11-19$17.11$43.55276,300——
2020-11-18$16.73$42.59599,800——
2020-11-17$15.97$40.65456,400——
2020-11-16$16.23$41.31432,000——
2020-11-13$15.31$38.97308,600——
2020-11-12$14.97$38.11292,800——
2020-11-11$15.11$38.46366,900——
2020-11-10$15.56$39.61720,800——
2020-11-09$14.92$37.98569,300——
2020-11-06$12.76$32.48456,400——
2020-11-05$13.11$33.37395,300——
2020-11-04$12.76$32.48596,200——
2020-11-03$13.53$34.44809,200——
2020-11-02$13.41$34.13547,300——
2020-10-30$12.90$32.84455,200——
2020-10-29$13.39$34.08551,000——
2020-10-28$13.54$34.47256,900——
2020-10-27$14.61$37.19187,800——
2020-10-26$14.82$37.72199,900——
2020-10-23$15.76$40.12199,700——
2020-10-22$15.77$40.14249,800——
2020-10-21$15.28$38.89172,200——
2020-10-20$15.23$38.77202,000——
2020-10-19$14.89$37.90169,800——
2020-10-16$15.17$38.61188,000——
2020-10-15$15.30$38.95204,000——
2020-10-14$14.63$37.24269,200——
2020-10-13$14.98$38.13206,300——
2020-10-12$15.41$39.23198,300——
2020-10-09$15.11$38.46172,100——
2020-10-08$15.25$38.82202,100——
2020-10-07$14.89$37.90322,000——
2020-10-06$14.68$37.37387,300——
2020-10-05$14.85$37.80252,600——
2020-10-02$14.43$36.73267,900——
2020-10-01$14.03$35.71352,500——
2020-09-30$13.91$35.41479,900——
2020-09-29$13.78$35.08542,600——
2020-09-28$13.97$35.56697,300——
2020-09-25$13.09$33.32301,800——
2020-09-24$13.07$33.27421,200——
2020-09-23$12.89$32.81692,300——
2020-09-22$13.45$34.24915,300——
2020-09-21$14.00$35.64674,500——
2020-09-18$15.34$39.051,407,600——
2020-09-17$15.37$39.12620,200——
2020-09-16$14.56$37.062,842,200——
2020-09-15$13.74$34.97270,400——
2020-09-14$13.61$34.64263,400——
2020-09-11$13.20$33.60272,900——
2020-09-10$13.48$34.31536,900——
2020-09-09$13.68$34.82444,000——
2020-09-08$13.53$34.44602,400——
2020-09-04$14.35$36.53379,000——
2020-09-03$14.19$36.12556,300——
2020-09-02$14.55$37.04435,400——
2020-09-01$14.50$36.91423,100——
2020-08-31$14.15$36.02511,900——
2020-08-28$14.54$37.01413,400——
2020-08-27$14.41$36.68846,800——
2020-08-26$14.20$36.15764,300——
2020-08-25$14.31$36.43243,200——
2020-08-24$14.71$37.44509,700——
2020-08-21$14.44$36.76493,200——
2020-08-20$14.54$37.01242,600——
2020-08-19$14.76$37.57400,100——
2020-08-18$14.65$37.29397,300——
2020-08-17$14.87$37.85402,100——
2020-08-14$15.34$39.05426,400——
2020-08-13$15.63$39.79355,000——
2020-08-12$16.06$40.88382,600——
2020-08-11$16.34$41.59672,900——
2020-08-10$16.95$43.151,140,400——
2020-08-07$15.66$39.86700,700——
2020-08-06$15.15$38.56999,300——
2020-08-05$16.31$41.521,387,800——
2020-08-04$16.60$42.25616,900——
2020-08-03$16.86$42.92878,400——
2020-07-31$15.96$40.63639,800——
2020-07-30$15.83$40.29420,200——
2020-07-29$15.72$40.01445,700——
2020-07-28$15.19$38.67427,400——
2020-07-27$15.40$39.20549,500——
2020-07-24$15.32$39.00381,700——
2020-07-23$15.42$39.25778,600——
2020-07-22$14.93$38.00382,300——
2020-07-21$14.81$37.70552,500——
2020-07-20$14.29$36.37613,700——
2020-07-17$14.30$36.40461,000——
2020-07-16$14.26$36.30458,100——
2020-07-15$14.32$36.45536,700——
2020-07-14$13.71$34.90704,500——
2020-07-13$13.26$33.75604,400——
2020-07-10$12.92$32.89519,300——
2020-07-09$12.16$30.95603,900——
2020-07-08$12.42$31.61390,300——
2020-07-07$12.43$31.64356,900——
2020-07-06$13.04$33.19279,200——
2020-07-02$12.89$32.81344,400——
2020-07-01$12.85$32.71485,200——
2020-06-30$13.51$34.39535,600——
2020-06-29$13.15$33.47423,800——
2020-06-26$12.70$32.332,080,000——
2020-06-25$13.09$33.32541,000——
2020-06-24$12.58$32.02685,200——
2020-06-23$13.06$33.24608,100——
2020-06-22$12.45$31.69438,700——
2020-06-19$12.54$31.92968,100——
2020-06-18$12.81$32.61452,200——
2020-06-17$12.85$32.71517,700——
2020-06-16$13.54$34.47833,800——
2020-06-15$12.64$32.17634,900——
2020-06-12$12.23$31.13746,700——
2020-06-11$11.44$29.12875,000——
2020-06-10$13.15$33.47667,900——
2020-06-09$13.67$34.80589,200——
2020-06-08$14.15$36.021,492,600——
2020-06-05$13.28$33.80864,400——
2020-06-04$12.64$32.171,254,400——
2020-06-03$12.39$31.541,107,200——
2020-06-02$12.01$30.57891,200——
2020-06-01$11.43$29.09945,200——
2020-05-29$11.16$28.41980,800——
2020-05-28$11.29$28.74909,900——
2020-05-27$11.46$29.171,033,600——
2020-05-26$10.57$26.91827,400——
2020-05-22$9.38$23.88309,500——
2020-05-21$9.61$24.46425,000——
2020-05-20$9.95$25.33912,400——
2020-05-19$9.27$23.60631,000——
2020-05-18$9.30$23.67711,800——
2020-05-15$8.39$21.36624,600——
2020-05-14$8.38$21.331,082,700——
2020-05-13$7.73$19.68945,600——
2020-05-12$8.21$20.90656,700——
2020-05-11$9.02$22.96798,000——
2020-05-08$9.95$25.331,343,200——
2020-05-07$8.10$20.62864,000——
2020-05-06$7.71$19.63508,900——
2020-05-05$8.36$21.28694,000——
2020-05-04$8.72$22.20596,400——
2020-05-01$8.59$21.87675,800——
2020-04-30$9.98$25.40855,200——
2020-04-29$10.09$25.68673,100——
2020-04-28$9.10$23.16879,400——
2020-04-27$8.72$22.20514,100——
2020-04-24$8.20$20.87435,500——
2020-04-23$8.10$20.62565,100——
2020-04-22$7.55$19.22519,700——
2020-04-21$7.53$19.17850,800——
2020-04-20$7.87$20.03690,700——
2020-04-17$7.94$20.21863,300——
2020-04-16$7.43$18.91984,100——
2020-04-15$7.52$19.14905,100——
2020-04-14$8.02$20.41896,300——
2020-04-13$8.17$20.80782,600——
2020-04-09$8.31$21.151,135,700——
2020-04-08$8.90$22.651,389,800——
2020-04-07$7.70$19.601,328,600——
2020-04-06$6.60$16.801,061,700——
2020-04-03$6.13$15.60890,200——
2020-04-02$6.37$16.21786,300——
2020-04-01$6.21$15.811,202,800——
2020-03-31$6.97$17.741,050,100——
2020-03-30$6.85$17.44799,800——
2020-03-27$6.33$16.111,040,100——
2020-03-26$7.57$19.27953,100——
2020-03-25$7.07$18.001,233,500——
2020-03-24$7.37$18.761,193,200——
2020-03-23$6.50$16.551,125,000——
2020-03-20$6.26$15.931,743,100——
2020-03-19$5.90$15.021,084,100——
2020-03-18$4.57$11.631,974,700——
2020-03-17$6.11$15.552,050,600——
2020-03-16$6.37$16.211,299,100——
2020-03-13$7.31$18.611,477,300——
2020-03-12$6.63$16.881,179,400——
2020-03-11$7.70$19.601,435,100——
2020-03-10$8.05$20.491,416,900——
2020-03-09$8.30$21.131,080,300——
2020-03-06$10.29$26.191,334,000——
2020-03-05$10.66$27.131,044,400——
2020-03-04$11.68$29.731,455,500——
2020-03-03$11.40$29.021,464,400——
2020-03-02$12.18$31.001,495,000——
2020-02-28$11.99$30.522,392,300——
2020-02-27$10.66$27.132,638,000——
2020-02-26$11.84$30.141,965,900——
2020-02-25$12.55$31.952,830,500——
2020-02-24$14.09$35.87908,200——
2020-02-21$15.10$38.441,385,400——
2020-02-20$15.48$39.40798,600——
2020-02-19$15.60$39.71672,400——
2020-02-18$15.45$39.33647,500——
2020-02-14$15.54$39.561,381,100——
2020-02-13$15.81$40.24831,400——
2020-02-12$15.76$40.121,192,000——
2020-02-11$14.37$36.581,207,200——
2020-02-10$13.53$34.44965,500——
2020-02-07$13.67$34.802,379,100——
2020-02-06$15.26$38.84838,800——
2020-02-05$15.40$39.20996,000——
2020-02-04$14.80$37.67503,200——
2020-02-03$14.72$37.47809,800——
2020-01-31$14.90$37.93979,700——
2020-01-30$15.08$38.39735,600——
2020-01-29$14.94$38.031,290,800——
2020-01-28$14.81$37.701,195,300——
2020-01-27$14.36$36.552,600,600——
2020-01-24$15.80$40.225,288,100——
2020-01-23$19.44$49.48869,600——
2020-01-22$19.38$49.33462,200——
2020-01-21$19.60$49.89794,000——
2020-01-17$19.95$50.78464,400——
2020-01-16$20.20$51.421,421,900——
2020-01-15$19.53$49.711,016,700——
2020-01-14$19.97$50.83788,700——
2020-01-13$20.34$51.77743,100——
2020-01-10$20.56$52.33745,300——
2020-01-09$21.50$54.73472,600——
2020-01-08$21.96$55.90579,200——
2020-01-07$22.10$56.25487,800——
2020-01-06$22.24$56.61487,500——
2020-01-03$22.62$57.58554,100——
2020-01-02$23.42$59.61390,200——