Enviri Stock Price History
NYSE: NVRIMiscellaneousDiversified Commercial ServicesUSD
19.75-0.04 (-0.20%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NVRI price history at a glance
The price history for Enviri (NVRI) on this page begins on March 17, 1980, when the stock closed at $2.60; it most recently closed at $19.75 on October 5, 2026. The highest price in this record is $66.51, reached on December 24, 2007; the latest close is 70.3% below that peak. Across the 45 complete calendar years in the table, NVRI finished higher in 30 and lower in 15. Its best year was 2025 (+114.9%) and its worst was 2022 (-62.4%).
Over roughly 47 years the share price changed +658.4%, a 4.4% compound annual price return (excluding dividends). In the last 12 months alone, NVRI has gained 66.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $66.51
- Date of high
- Dec 24, 2007
- Low since 1980
- $2.48
- Date of low
- Mar 24, 1980
- 52-week high
- $24.20
- 52-week low
- $11.15
- IPO year
- 2026
- Last close
- $19.75
NVRI returns
1 week
-2.28%
1 month
-12.42%
3 months
-15.16%
6 months
+0.97%
Year to date
+10.21%
1 year
+66.67%
3 years
+190.01%
5 years
+16.04%
NVRI price return, excluding dividends.
NVRI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 19.75 | +10.34% |
| 2025 | 17.90 | +114.89% |
| 2024 | 8.33 | -7.44% |
| 2023 | 9.00 | +43.08% |
| 2022 | 6.29 | -62.36% |
| 2021 | 16.71 | -7.06% |
| 2020 | 17.98 | -20.51% |
| 2019 | 22.62 | +11.48% |
| 2018 | 20.29 | +8.79% |
| 2017 | 18.65 | +37.13% |
| 2016 | 13.60 | +72.59% |
| 2015 | 7.88 | -57.63% |
| 2014 | 18.60 | -33.52% |
| 2013 | 27.98 | +13.65% |
| 2012 | 24.62 | +19.63% |
| 2011 | 20.58 | -27.33% |
| 2010 | 28.32 | -12.13% |
| 2009 | 32.23 | +10.68% |
| 2008 | 29.12 | -52.25% |
| 2007 | 60.98 | +60.26% |
| 2006 | 38.05 | +12.72% |
| 2005 | 33.76 | +21.12% |
| 2004 | 27.87 | +27.76% |
| 2003 | 21.82 | +36.51% |
| 2002 | 15.98 | -8.95% |
| 2001 | 17.55 | +42.18% |
| 2000 | 12.34 | -22.24% |
| 1999 | 15.88 | +4.31% |
| 1998 | 15.22 | -28.17% |
| 1997 | 21.19 | +26.26% |
| 1996 | 16.78 | +15.48% |
| 1995 | 14.53 | +42.20% |
| 1994 | 10.22 | +0.62% |
| 1993 | 10.16 | +7.26% |
| 1992 | 9.47 | +31.17% |
| 1991 | 7.22 | +22.87% |
| 1990 | 5.88 | -7.84% |
| 1989 | 6.38 | -8.52% |
| 1988 | 6.97 | +0.90% |
| 1987 | 6.91 | +6.25% |
| 1986 | 6.50 | +6.12% |
| 1985 | 6.13 | +53.13% |
| 1984 | 4.00 | +1.05% |
| 1983 | 3.96 | +26.67% |
| 1982 | 3.13 | -3.85% |
| 1981 | 3.25 | +16.85% |
| 1980* | 2.78 | +6.80% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
NVRI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 19.81 | 20.13 | 19.62 | 19.75 | -0.20% | |
| 19.62 | 19.90 | 19.44 | 19.79 | +0.66% | |
| 19.78 | 19.95 | 19.43 | 19.66 | -1.40% | |
| 20.47 | 20.49 | 19.90 | 19.94 | -2.11% | |
| 20.47 | 20.65 | 20.00 | 20.37 | +0.79% | |
| 19.84 | 20.46 | 19.45 | 20.21 | +3.85% | |
| 19.39 | 19.80 | 18.89 | 19.46 | -0.36% | |
| 19.64 | 19.84 | 19.29 | 19.53 | +0.15% | |
| 19.22 | 19.69 | 19.17 | 19.50 | +0.78% | |
| 18.94 | 19.63 | 18.85 | 19.35 | +1.04% | |
| 19.35 | 19.49 | 18.92 | 19.15 | -1.44% | |
| 19.31 | 19.87 | 19.17 | 19.43 | 0.00% | |
| 20.64 | 20.65 | 19.30 | 19.43 | -5.68% | |
| 20.76 | 21.36 | 20.59 | 20.60 | -0.58% | |
| 20.85 | 21.19 | 20.50 | 20.72 | +0.48% | |
| 20.50 | 20.83 | 20.35 | 20.62 | +0.34% | |
| 21.29 | 21.29 | 20.47 | 20.55 | +0.15% | |
| 21.48 | 21.73 | 20.27 | 20.52 | -4.60% | |
| 21.50 | 21.94 | 21.15 | 21.51 | -0.19% | |
| 22.09 | 22.18 | 21.52 | 21.55 | -3.41% | |
| 22.62 | 23.22 | 22.11 | 22.31 | +0.45% | |
| 22.51 | 22.92 | 22.04 | 22.21 | -1.51% | |
| 22.98 | 23.13 | 22.16 | 22.55 | -3.30% | |
| 22.89 | 23.46 | 22.50 | 23.32 | +1.97% | |
| 23.09 | 23.26 | 22.77 | 22.87 | -1.76% | |
| 23.09 | 23.46 | 22.68 | 23.28 | +2.15% | |
| 22.26 | 22.85 | 22.15 | 22.79 | +3.54% | |
| 22.05 | 22.48 | 21.98 | 22.01 | -1.21% | |
| 22.12 | 22.52 | 22.00 | 22.28 | 0.00% | |
| 22.66 | 22.86 | 21.99 | 22.28 | -0.85% | |
| 23.11 | 23.61 | 22.31 | 22.47 | -2.64% | |
| 21.61 | 23.14 | 21.33 | 23.08 | +6.75% | |
| 21.11 | 21.82 | 21.10 | 21.62 | +2.37% | |
| 20.80 | 21.25 | 20.66 | 21.12 | +2.28% | |
| 20.36 | 20.87 | 20.04 | 20.65 | +1.67% | |
| 20.35 | 20.36 | 19.80 | 20.31 | -1.02% | |
| 20.10 | 20.73 | 20.10 | 20.52 | +4.37% | |
| 20.86 | 21.02 | 19.36 | 19.66 | -5.98% | |
| 20.43 | 20.99 | 20.29 | 20.91 | +1.55% | |
| 20.12 | 20.87 | 20.06 | 20.59 | +2.59% | |
| 20.68 | 21.20 | 19.97 | 20.07 | -3.18% | |
| 20.20 | 20.85 | 19.56 | 20.73 | +2.93% | |
| 22.50 | 23.70 | 20.07 | 20.14 | -7.91% | |
| 22.09 | 22.59 | 21.18 | 21.87 | -0.91% | |
| 22.68 | 22.69 | 22.01 | 22.07 | -1.52% | |
| 23.10 | 23.35 | 22.20 | 22.41 | -2.61% | |
| 24.20 | 24.20 | 22.89 | 23.01 | -3.56% | |
| 22.98 | 24.07 | 22.98 | 23.86 | +3.07% | |
| 22.62 | 23.43 | 22.42 | 23.15 | +4.37% | |
| 22.50 | 22.67 | 21.93 | 22.18 | -0.14% | |
| 22.38 | 22.65 | 21.85 | 22.21 | +0.09% | |
| 22.18 | 23.09 | 21.99 | 22.19 | +0.14% | |
| 22.31 | 22.34 | 21.50 | 22.16 | +0.41% | |
| 22.22 | 22.52 | 22.07 | 22.07 | -0.05% | |
| 22.88 | 22.89 | 22.08 | 22.08 | -2.00% | |
| 22.78 | 22.92 | 22.10 | 22.53 | -1.92% | |
| 21.76 | 22.98 | 21.72 | 22.97 | +5.03% | |
| 22.33 | 22.97 | 21.52 | 21.87 | -0.95% | |
| 23.15 | 23.56 | 22.06 | 22.08 | -3.62% | |
| 22.61 | 23.55 | 22.36 | 22.91 | +0.48% | |
| 22.85 | 23.34 | 22.67 | 22.80 | +0.09% | |
| 22.49 | 23.09 | 22.28 | 22.78 | +1.02% | |
| 23.08 | 23.39 | 22.35 | 22.55 | -1.61% | |
| 23.42 | 23.44 | 22.87 | 22.92 | -1.55% | |
| 22.78 | 23.48 | 22.61 | 23.28 | +1.57% | |
| 22.69 | 23.00 | 22.33 | 22.92 | +0.48% | |
| 22.82 | 23.10 | 22.06 | 22.81 | +1.24% | |
| 23.22 | 23.50 | 22.10 | 22.53 | -2.47% | |
| 22.37 | 23.29 | 22.34 | 23.10 | +2.26% | |
| 23.48 | 23.56 | 22.37 | 22.59 | -2.71% | |
| 21.90 | 23.27 | 21.85 | 23.22 | +5.79% | |
| 21.96 | 22.20 | 21.58 | 21.95 | +0.32% | |
| 22.05 | 22.23 | 21.37 | 21.88 | -0.77% | |
| 20.58 | 22.13 | 20.27 | 22.05 | +7.14% | |
| 21.62 | 22.04 | 20.52 | 20.58 | -5.64% | |
| 22.03 | 22.26 | 21.45 | 21.81 | -0.68% | |
| 21.40 | 22.12 | 21.28 | 21.96 | +1.67% | |
| 22.13 | 22.20 | 21.23 | 21.60 | -1.86% | |
| 21.38 | 22.14 | 20.73 | 22.01 | +3.97% | |
| 20.95 | 21.45 | 20.85 | 21.17 | +1.68% | |
| 20.78 | 21.17 | 20.57 | 20.82 | +0.53% | |
| 21.50 | 21.91 | 20.51 | 20.71 | -3.00% | |
| 20.97 | 21.74 | 20.97 | 21.35 | +1.04% | |
| 21.06 | 21.72 | 20.74 | 21.13 | +3.12% | |
| 21.05 | 21.46 | 20.19 | 20.49 | -3.03% | |
| 19.62 | 21.37 | 19.62 | 21.13 | +6.29% | |
| 19.60 | 20.40 | 19.37 | 19.88 | +3.01% | |
| 19.37 | 19.80 | 18.75 | 19.30 | -2.03% | |
| 18.02 | 19.76 | 18.02 | 19.70 | +10.99% | |
| 19.02 | 19.80 | 17.62 | 17.75 | -7.55% | |
| 18.45 | 21.41 | 17.35 | 19.20 | +10.03% | |
| 18.24 | 18.24 | 17.37 | 17.45 | -2.13% | |
| 19.03 | 19.03 | 17.17 | 17.83 | -8.56% | |
| 16.08 | 19.50 | 15.51 | 19.50 | -2.79% | |
| 19.76 | 20.23 | 19.64 | 20.06 | +1.31% | |
| 19.67 | 20.27 | 19.39 | 19.80 | +1.02% | |
| 19.64 | 19.69 | 19.13 | 19.60 | -1.21% | |
| 19.40 | 19.85 | 19.31 | 19.84 | +1.59% | |
| 19.28 | 19.72 | 19.27 | 19.53 | +1.82% | |
| 19.20 | 19.51 | 19.12 | 19.18 | -0.78% | |
| 19.21 | 19.59 | 19.21 | 19.33 | -0.31% | |
| 19.69 | 19.69 | 19.31 | 19.39 | -1.77% | |
| 19.53 | 19.86 | 19.28 | 19.74 | +1.33% | |
| 19.73 | 19.85 | 19.43 | 19.48 | -0.97% | |
| 19.51 | 19.94 | 18.54 | 19.67 | +4.18% | |
| 19.26 | 19.51 | 18.77 | 18.88 | -1.97% | |
| 19.40 | 19.47 | 19.10 | 19.26 | +0.26% | |
| 19.22 | 19.31 | 18.97 | 19.21 | -0.16% | |
| 19.50 | 19.66 | 19.21 | 19.24 | -0.77% | |
| 19.44 | 19.83 | 19.10 | 19.39 | +1.20% | |
| 19.66 | 19.93 | 19.11 | 19.16 | -2.54% | |
| 19.94 | 19.94 | 19.53 | 19.66 | -0.15% | |
| 19.35 | 19.80 | 19.28 | 19.69 | +2.29% | |
| 19.40 | 19.47 | 19.20 | 19.25 | -0.98% | |
| 19.41 | 19.47 | 19.10 | 19.44 | +0.47% | |
| 19.24 | 19.43 | 19.20 | 19.35 | +0.21% | |
| 19.34 | 19.50 | 19.20 | 19.31 | -0.67% | |
| 19.25 | 19.62 | 19.10 | 19.44 | +1.09% | |
| 19.40 | 19.49 | 19.11 | 19.23 | -0.62% | |
| 19.49 | 19.70 | 19.19 | 19.35 | -0.51% | |
| 19.35 | 19.51 | 19.29 | 19.45 | +0.31% | |
| 19.36 | 19.59 | 19.26 | 19.39 | +0.21% | |
| 19.45 | 19.68 | 19.15 | 19.35 | -1.02% | |
| 19.56 | 19.63 | 19.47 | 19.55 | -0.51% | |
| 19.23 | 19.66 | 19.16 | 19.65 | +2.02% | |
| 19.52 | 19.60 | 19.14 | 19.26 | -1.53% | |
| 19.67 | 19.79 | 19.38 | 19.56 | -0.36% | |
| 19.68 | 19.99 | 19.63 | 19.63 | -0.51% | |
| 19.70 | 19.91 | 19.62 | 19.73 | +1.60% | |
| 19.48 | 19.54 | 19.28 | 19.42 | -0.05% | |
| 19.79 | 19.83 | 19.34 | 19.43 | -2.36% | |
| 19.61 | 19.95 | 19.55 | 19.90 | +0.86% | |
| 19.73 | 19.97 | 19.61 | 19.73 | +0.56% | |
| 19.13 | 19.95 | 18.97 | 19.62 | +4.08% | |
| 18.91 | 18.98 | 18.73 | 18.85 | +0.11% | |
| 18.59 | 19.00 | 18.58 | 18.83 | +0.75% | |
| 18.68 | 18.82 | 18.51 | 18.69 | -0.53% | |
| 18.53 | 18.93 | 18.37 | 18.79 | +2.12% | |
| 18.33 | 18.55 | 18.16 | 18.40 | -0.22% | |
| 18.24 | 18.60 | 18.02 | 18.44 | +1.99% | |
| 18.42 | 18.42 | 17.97 | 18.08 | -0.82% | |
| 18.30 | 18.30 | 18.01 | 18.23 | +0.44% | |
| 18.26 | 18.34 | 18.10 | 18.15 | -0.77% | |
| 18.19 | 18.41 | 18.05 | 18.29 | +1.50% | |
| 18.03 | 18.09 | 17.77 | 18.02 | +1.01% | |
| 18.01 | 18.03 | 17.69 | 17.84 | +0.06% | |
| 17.70 | 18.31 | 17.63 | 17.83 | -0.61% | |
| 17.92 | 18.31 | 17.79 | 17.94 | -0.39% | |
| 18.07 | 18.26 | 17.86 | 18.01 | +0.33% | |
| 17.57 | 18.00 | 17.43 | 17.95 | +1.70% | |
| 17.67 | 18.00 | 17.42 | 17.65 | -1.56% | |
| 17.90 | 18.28 | 17.90 | 17.93 | -1.27% | |
| 17.92 | 18.57 | 17.78 | 18.16 | +1.34% | |
| 18.03 | 18.09 | 17.79 | 17.92 | -2.08% | |
| 18.73 | 18.90 | 18.26 | 18.30 | -3.33% | |
| 18.56 | 19.04 | 18.41 | 18.93 | +1.83% | |
| 17.86 | 18.68 | 17.85 | 18.59 | +4.15% | |
| 17.54 | 17.95 | 16.81 | 17.85 | -0.45% | |
| 19.10 | 19.15 | 17.89 | 17.93 | -6.17% | |
| 19.18 | 19.29 | 19.05 | 19.11 | -0.26% | |
| 19.32 | 19.36 | 19.14 | 19.16 | -0.93% | |
| 19.03 | 19.34 | 19.02 | 19.34 | +0.73% | |
| 19.04 | 19.26 | 19.00 | 19.20 | +1.05% | |
| 18.90 | 19.06 | 18.72 | 19.00 | +0.42% | |
| 19.13 | 19.22 | 18.91 | 18.92 | -0.63% | |
| 19.42 | 19.48 | 18.93 | 19.04 | -1.75% | |
| 19.04 | 19.43 | 18.89 | 19.38 | +2.76% | |
| 19.11 | 19.16 | 18.82 | 18.86 | -1.57% | |
| 19.34 | 19.35 | 19.12 | 19.16 | -0.93% | |
| 19.32 | 19.40 | 19.14 | 19.34 | +1.15% | |
| 18.95 | 19.18 | 18.65 | 19.12 | +0.42% | |
| 19.25 | 19.26 | 18.83 | 19.04 | -0.78% | |
| 19.40 | 19.42 | 18.83 | 19.19 | -0.36% | |
| 18.90 | 19.31 | 18.82 | 19.26 | +1.80% | |
| 18.79 | 19.04 | 18.77 | 18.92 | -0.37% | |
| 19.08 | 19.23 | 18.83 | 18.99 | +0.80% | |
| 18.87 | 19.33 | 18.69 | 18.84 | +0.16% | |
| 18.68 | 18.81 | 18.56 | 18.81 | +0.97% | |
| 19.01 | 19.01 | 18.60 | 18.63 | -1.06% | |
| 18.95 | 18.99 | 18.75 | 18.83 | -0.69% | |
| 18.96 | 19.32 | 18.93 | 18.96 | +1.01% | |
| 18.44 | 18.87 | 18.35 | 18.77 | +2.68% | |
| 18.22 | 18.35 | 18.09 | 18.28 | -0.87% | |
| 18.48 | 18.72 | 18.42 | 18.44 | -0.65% | |
| 18.59 | 18.68 | 18.53 | 18.56 | +0.22% | |
| 18.54 | 18.67 | 18.44 | 18.52 | -0.11% | |
| 18.65 | 18.70 | 18.47 | 18.54 | +0.05% | |
| 18.29 | 18.58 | 18.22 | 18.53 | +0.93% | |
| 18.12 | 18.45 | 18.12 | 18.36 | +0.38% | |
| 17.93 | 18.38 | 17.92 | 18.29 | +1.55% | |
| 18.25 | 18.36 | 18.00 | 18.01 | -1.04% | |
| 18.07 | 18.37 | 18.05 | 18.20 | +0.33% | |
| 17.80 | 18.26 | 17.78 | 18.14 | +1.34% | |
| 18.03 | 18.03 | 17.82 | 17.90 | -0.11% | |
| 18.04 | 18.17 | 17.87 | 17.92 | -0.44% | |
| 17.97 | 18.17 | 17.91 | 18.00 | +0.22% | |
| 17.83 | 18.02 | 17.83 | 17.96 | +0.17% | |
| 18.18 | 18.27 | 17.92 | 17.93 | -1.59% | |
| 18.30 | 18.37 | 18.19 | 18.22 | -0.27% | |
| 18.33 | 18.44 | 18.16 | 18.27 | -0.38% | |
| 18.30 | 18.49 | 18.19 | 18.34 | +0.71% | |
| 17.95 | 18.23 | 17.94 | 18.21 | +1.22% | |
| 18.19 | 18.19 | 17.92 | 17.99 | +0.06% | |
| 17.86 | 18.18 | 17.86 | 17.98 | +0.73% | |
| 17.70 | 17.99 | 17.69 | 17.85 | +0.62% | |
| 18.25 | 18.25 | 17.73 | 17.74 | -2.10% | |
| 18.20 | 18.24 | 18.02 | 18.12 | +0.33% | |
| 18.14 | 18.29 | 18.03 | 18.06 | -0.22% | |
| 18.03 | 18.25 | 17.97 | 18.10 | +0.06% | |
| 18.14 | 18.28 | 18.07 | 18.09 | -0.71% | |
| 18.36 | 18.38 | 18.13 | 18.22 | 0.00% | |
| 18.19 | 18.35 | 17.99 | 18.22 | +0.50% | |
| 18.19 | 18.27 | 18.11 | 18.13 | -0.87% | |
| 18.29 | 18.39 | 18.22 | 18.29 | -0.05% | |
| 18.41 | 18.47 | 18.20 | 18.30 | -0.54% | |
| 18.17 | 18.45 | 18.14 | 18.40 | +0.33% | |
| 18.40 | 18.41 | 18.13 | 18.34 | 0.00% | |
| 18.40 | 18.50 | 18.25 | 18.34 | -0.05% | |
| 18.38 | 18.74 | 18.30 | 18.35 | +0.49% | |
| 17.60 | 18.40 | 17.54 | 18.26 | +4.94% | |
| 18.55 | 18.59 | 17.13 | 17.40 | +28.22% | |
| 13.63 | 13.81 | 13.27 | 13.57 | +1.65% | |
| 13.04 | 13.49 | 12.98 | 13.35 | +1.91% | |
| 13.28 | 13.49 | 12.87 | 13.10 | -2.31% | |
| 13.42 | 13.68 | 13.36 | 13.41 | +0.22% | |
| 12.96 | 13.69 | 12.70 | 13.38 | +1.83% | |
| 13.27 | 13.55 | 13.02 | 13.14 | -1.57% | |
| 13.50 | 13.86 | 13.24 | 13.35 | -1.33% | |
| 12.65 | 13.63 | 12.39 | 13.53 | +6.79% | |
| 11.73 | 12.90 | 11.15 | 12.67 | +3.94% | |
| 12.13 | 12.29 | 11.87 | 12.19 | -0.33% | |
| 12.29 | 12.44 | 12.10 | 12.23 | +0.16% | |
| 11.92 | 12.41 | 11.84 | 12.21 | +3.04% | |
| 12.05 | 12.18 | 11.69 | 11.85 | -2.39% | |
| 12.18 | 12.30 | 11.87 | 12.14 | -0.57% | |
| 12.29 | 12.55 | 12.10 | 12.21 | -0.89% | |
| 12.66 | 12.90 | 12.22 | 12.32 | -3.22% | |
| 12.88 | 13.08 | 12.31 | 12.73 | -1.85% | |
| 13.05 | 13.28 | 12.91 | 12.97 | -1.44% | |
| 13.47 | 13.48 | 13.06 | 13.16 | -1.72% | |
| 13.43 | 13.53 | 13.35 | 13.39 | +0.83% | |
| 12.75 | 13.30 | 12.70 | 13.28 | +3.67% | |
| 12.84 | 13.01 | 12.54 | 12.81 | -0.08% | |
| 13.01 | 13.10 | 12.73 | 12.82 | -1.00% | |
| 12.46 | 12.95 | 12.45 | 12.95 | +4.86% | |
| 12.34 | 12.50 | 12.22 | 12.35 | -0.48% | |
| 12.39 | 12.57 | 12.15 | 12.41 | -0.24% | |
| 12.50 | 12.66 | 12.20 | 12.44 | +0.57% | |
| 11.76 | 12.51 | 11.64 | 12.37 | +3.43% | |
| 11.72 | 12.14 | 11.72 | 11.96 | +4.09% | |
| 11.87 | 12.16 | 11.47 | 11.49 | -3.04% | |
| 11.72 | 11.92 | 11.57 | 11.85 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NVRI chart for longer ranges.