Envista Holdings Corporation (NVST)
NYSE: NVST · Real-Time Price · USD
20.85
+0.81 (4.04%)
Jul 23, 2025, 2:22 PM - Market open
Envista Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 23, 2025 | 20.40 | 20.80 | 20.22 | 20.91 | - | 4.34% | 696,306 |
Jul 22, 2025 | 19.56 | 20.20 | 19.56 | 20.04 | 20.04 | 2.93% | 2,462,049 |
Jul 21, 2025 | 19.76 | 19.98 | 19.44 | 19.47 | 19.47 | -0.21% | 1,552,826 |
Jul 18, 2025 | 19.93 | 19.97 | 19.33 | 19.51 | 19.51 | -1.22% | 1,980,932 |
Jul 17, 2025 | 19.63 | 19.85 | 19.62 | 19.75 | 19.75 | 0.15% | 1,190,134 |
Jul 16, 2025 | 19.89 | 19.98 | 19.40 | 19.72 | 19.72 | -0.45% | 1,689,855 |
Jul 15, 2025 | 20.25 | 20.27 | 19.68 | 19.81 | 19.81 | -1.10% | 2,097,842 |
Jul 14, 2025 | 20.04 | 20.19 | 19.79 | 20.03 | 20.03 | -0.84% | 1,449,729 |
Jul 11, 2025 | 20.51 | 20.60 | 20.17 | 20.20 | 20.20 | -2.51% | 1,855,616 |
Jul 10, 2025 | 20.52 | 21.08 | 20.28 | 20.72 | 20.72 | 1.67% | 2,383,777 |
Jul 9, 2025 | 20.29 | 20.58 | 20.01 | 20.38 | 20.38 | 1.14% | 1,739,252 |
Jul 8, 2025 | 19.73 | 20.49 | 19.73 | 20.15 | 20.15 | 2.44% | 1,657,740 |
Jul 7, 2025 | 20.23 | 20.43 | 19.62 | 19.67 | 19.67 | -3.53% | 2,289,300 |
Jul 3, 2025 | 20.18 | 20.50 | 20.02 | 20.39 | 20.39 | 1.09% | 1,002,871 |
Jul 2, 2025 | 19.96 | 20.28 | 19.76 | 20.17 | 20.17 | 0.75% | 2,167,996 |
Jul 1, 2025 | 19.32 | 20.43 | 19.32 | 20.02 | 20.02 | 2.46% | 2,676,345 |
Jun 30, 2025 | 19.67 | 19.81 | 19.43 | 19.54 | 19.54 | -0.66% | 2,020,608 |
Jun 27, 2025 | 19.56 | 19.91 | 19.47 | 19.67 | 19.67 | 0.10% | 2,564,813 |
Jun 26, 2025 | 19.45 | 19.71 | 19.31 | 19.65 | 19.65 | 1.55% | 1,334,347 |
Jun 25, 2025 | 19.03 | 19.45 | 18.86 | 19.35 | 19.35 | 2.16% | 1,600,199 |
Jun 24, 2025 | 19.11 | 19.17 | 18.72 | 18.94 | 18.94 | 0.21% | 1,938,672 |
Jun 23, 2025 | 18.63 | 19.00 | 18.32 | 18.90 | 18.90 | 0.05% | 2,281,717 |
Jun 20, 2025 | 18.75 | 19.12 | 18.47 | 18.89 | 18.89 | 1.50% | 3,200,221 |
Jun 18, 2025 | 18.41 | 18.82 | 18.25 | 18.61 | 18.61 | 0.98% | 1,604,863 |
Jun 17, 2025 | 18.70 | 18.96 | 18.28 | 18.43 | 18.43 | -2.90% | 1,811,226 |
Jun 16, 2025 | 18.61 | 19.07 | 18.39 | 18.98 | 18.98 | 2.87% | 1,787,971 |
Jun 13, 2025 | 18.52 | 18.76 | 18.25 | 18.45 | 18.45 | -2.23% | 1,656,692 |
Jun 12, 2025 | 19.01 | 19.18 | 18.80 | 18.87 | 18.87 | -1.87% | 1,366,716 |
Jun 11, 2025 | 19.23 | 19.41 | 19.00 | 19.23 | 19.23 | 0.47% | 1,948,191 |
Jun 10, 2025 | 19.18 | 19.46 | 18.98 | 19.14 | 19.14 | 0.63% | 1,899,815 |
Jun 9, 2025 | 18.93 | 19.33 | 18.81 | 19.02 | 19.02 | 1.55% | 1,820,366 |
Jun 6, 2025 | 18.95 | 19.12 | 18.65 | 18.73 | 18.73 | 0.27% | 1,271,354 |
Jun 5, 2025 | 18.76 | 18.90 | 18.56 | 18.68 | 18.68 | -0.37% | 1,189,539 |
Jun 4, 2025 | 18.72 | 18.95 | 18.49 | 18.75 | 18.75 | 0.11% | 1,611,408 |
Jun 3, 2025 | 18.17 | 18.79 | 17.91 | 18.73 | 18.73 | 3.48% | 3,337,502 |
Jun 2, 2025 | 18.19 | 18.27 | 17.78 | 18.10 | 18.10 | -0.93% | 1,678,207 |
May 30, 2025 | 18.27 | 18.53 | 18.05 | 18.27 | 18.27 | -1.03% | 2,560,792 |
May 29, 2025 | 18.69 | 18.72 | 18.19 | 18.46 | 18.46 | -0.38% | 3,753,222 |
May 28, 2025 | 18.00 | 18.55 | 17.87 | 18.53 | 18.53 | 2.94% | 4,238,063 |
May 27, 2025 | 17.03 | 18.07 | 17.03 | 18.00 | 18.00 | 7.66% | 3,579,142 |
May 23, 2025 | 16.51 | 16.79 | 16.51 | 16.72 | 16.72 | -0.89% | 2,062,553 |
May 22, 2025 | 16.54 | 17.07 | 16.41 | 16.87 | 16.87 | 1.38% | 2,455,419 |
May 21, 2025 | 17.54 | 17.67 | 16.63 | 16.64 | 16.64 | -6.36% | 2,120,440 |
May 20, 2025 | 17.66 | 18.04 | 17.58 | 17.77 | 17.77 | 0.40% | 4,925,676 |
May 19, 2025 | 17.87 | 18.06 | 17.67 | 17.70 | 17.70 | -3.12% | 2,576,903 |
May 16, 2025 | 18.05 | 18.29 | 17.93 | 18.27 | 18.27 | 1.00% | 1,826,868 |
May 15, 2025 | 17.85 | 18.16 | 17.59 | 18.09 | 18.09 | 0.89% | 2,346,839 |
May 14, 2025 | 18.45 | 18.55 | 17.89 | 17.93 | 17.93 | -3.65% | 3,035,981 |
May 13, 2025 | 18.70 | 18.84 | 18.49 | 18.61 | 18.61 | 0.32% | 1,212,797 |
May 12, 2025 | 18.69 | 19.30 | 18.32 | 18.55 | 18.55 | 5.46% | 2,391,237 |