Skip to main content
NVRI logo

Enviri Corporation

NVRINYSEIndustrialsWaste Management

$19.07Today:- (-)1Y +44.20%

As of Oct 26, 2026 close

Market cap
$531.61M
P/E (TTM)
-
Forward P/E
-
Dividend yield
78.33%
52-week range
$11.15$24.20
Volume (live)
-
Avg. volume (3M)
294.24K

Enviri (NVRI) Historical Stock Prices

Analyze Enviri (NVRI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Enviri (NVRI) Interactive Price Chart

Interactive historical price chart showing Enviri stock price movements and trends across multiple time periods.

Loading chart...

NVRI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
NVRI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202619.2319.5519.0819.0719.07206.06K
Oct 23, 202619.0419.8618.5819.0619.06378.23K
Oct 22, 202619.9920.3819.0919.1519.15392.14K
Oct 21, 202619.9720.1519.5820.0020.00376.89K
Oct 20, 202619.5520.3319.5219.9419.94262.42K
Oct 19, 202619.5220.0019.3619.3819.38289.64K
Oct 16, 202619.8419.9519.3619.4319.43250.05K
Oct 15, 202619.5420.0019.2519.5919.59315.12K
Oct 14, 202620.2020.5219.4419.4819.48258.52K
Oct 13, 202619.5220.5819.5220.4220.42279.53K
Oct 12, 202619.6919.9619.5019.6619.66175.30K
Oct 9, 202619.8120.1319.6119.7519.75185.69K
Oct 8, 202619.6219.8919.4419.7919.79257.19K
Oct 7, 202619.7819.9519.4319.6619.66216.93K
Oct 6, 202620.4720.4919.9019.9419.94178.79K
Oct 5, 202620.4720.6520.0020.3720.37178.06K
Oct 2, 202619.8420.4619.4520.2120.21229.30K
Oct 1, 202619.3919.8018.8919.4619.46342.22K
Sep 30, 202619.6419.8419.2919.5319.53388.60K
Sep 29, 202619.2219.6919.1719.5019.50509.74K
Sep 28, 202618.9419.6318.8519.3519.35299.07K
Sep 25, 202619.3519.4918.9219.1519.15278.01K
Sep 24, 202619.3119.8719.1719.4319.43247.40K
Sep 23, 202620.6420.6519.3019.4319.43545.39K
Sep 22, 202620.7621.3620.5920.6020.60170.78K
Sep 21, 202620.8521.1920.5020.7220.72176.03K
Sep 18, 202620.5020.8320.3520.6220.62435.99K
Sep 17, 202621.2921.2920.4720.5520.55220.49K
Sep 16, 202621.4821.7320.2720.5220.52556.93K
Sep 15, 202621.5021.9421.1521.5121.51226.79K
Sep 14, 202622.0922.1821.5221.5521.55419.50K
Sep 11, 202622.6223.2222.1122.3122.31199.23K
Sep 10, 202622.5122.9222.0422.2122.21254.13K
Sep 9, 202622.9823.1322.1622.5522.55199.95K
Sep 8, 202622.8923.4622.5023.3223.32335.78K
Sep 4, 202623.0923.2622.7722.8722.87222.32K
Sep 3, 202623.0923.4622.6823.2823.28320.40K
Sep 2, 202622.2622.8522.1522.7922.79253.39K
Sep 1, 202622.0522.4821.9822.0122.01314.69K
Aug 31, 202622.1222.5222.0022.2822.28289.05K
Aug 28, 202622.6622.8621.9922.2822.28245.35K
Aug 27, 202623.1123.6122.3122.4722.47615.12K
Aug 26, 202621.6123.1421.3323.0823.08780.82K
Aug 25, 202621.1121.8221.1021.6221.62181.49K
Aug 24, 202620.8021.2520.6621.1221.12156.08K
Aug 21, 202620.3620.8720.0420.6520.65158.89K
Aug 20, 202620.3520.3619.8020.3120.31246.85K
Aug 19, 202620.1020.7320.0920.5220.52367.81K
Aug 18, 202620.8621.0219.3619.6619.66485.73K
Aug 17, 202620.4320.9920.2920.9120.91363.01K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.