Envista Holdings Corporation (NVST)
NYSE: NVST · Real-Time Price · USD
18.43
+0.60 (3.37%)
Mar 7, 2025, 4:00 PM EST - Market closed

Envista Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 7, 202517.7118.6017.3918.4318.433.37%3,087,968
Mar 6, 202517.8818.1017.6517.8317.83-2.25%2,787,042
Mar 5, 202518.6018.6717.4618.2418.24-2.04%4,791,497
Mar 4, 202518.7118.8518.2518.6218.62-2.10%3,690,396
Mar 3, 202520.0020.1018.8519.0219.02-4.80%2,522,967
Feb 28, 202519.8019.9819.5219.9819.980.60%2,779,021
Feb 27, 202520.6620.7219.7719.8619.86-4.20%1,965,876
Feb 26, 202520.6621.2120.5720.7320.730.34%1,673,635
Feb 25, 202521.3821.4120.0420.6620.66-3.41%2,828,230
Feb 24, 202520.9221.4820.2821.3921.392.49%2,779,067
Feb 21, 202521.4221.7520.6420.8720.87-2.70%1,423,960
Feb 20, 202521.7721.9621.2721.4521.45-1.42%1,632,301
Feb 19, 202521.8322.0121.3821.7621.76-1.76%1,835,596
Feb 18, 202521.6322.2421.5422.1522.152.45%2,668,958
Feb 14, 202521.5821.7121.4421.6221.620.51%957,228
Feb 13, 202521.0421.5220.8621.5121.513.12%1,992,297
Feb 12, 202520.7720.9220.4220.8620.86-0.76%1,346,365
Feb 11, 202521.0921.2820.6921.0221.02-0.99%1,862,593
Feb 10, 202521.5521.6421.0821.2321.23-0.09%2,279,537
Feb 7, 202521.5621.7020.9121.2521.25-2.48%2,438,400
Feb 6, 202522.4722.6821.0621.7921.795.93%6,847,655
Feb 5, 202520.4521.0020.3520.5720.572.19%4,921,988
Feb 4, 202519.8620.4119.8020.1320.130.55%2,041,860
Feb 3, 202520.0320.3719.1020.0220.02-2.44%3,253,947
Jan 31, 202521.3321.4520.5020.5220.52-4.16%2,143,085
Jan 30, 202521.5621.7721.3021.4121.410.19%1,107,887
Jan 29, 202521.6821.8721.1121.3721.37-1.84%1,906,527
Jan 28, 202521.6321.9621.3821.7721.770.79%2,189,826
Jan 27, 202521.3821.7821.3421.6021.600.70%1,445,894
Jan 24, 202521.2921.4821.1221.4521.450.70%2,649,349
Jan 23, 202521.3421.4920.9821.3021.301.19%2,444,140
Jan 22, 202520.4321.0920.4321.0521.052.43%2,599,047
Jan 21, 202520.1521.0020.0820.5520.553.63%2,507,403
Jan 17, 202519.3019.8919.1319.8319.833.34%1,385,766
Jan 16, 202519.1219.2418.8819.1919.190.05%920,206
Jan 15, 202519.1819.4018.8519.1819.181.75%1,505,690
Jan 14, 202519.1019.1018.4918.8518.85-0.74%1,251,056
Jan 13, 202518.4619.1718.3118.9918.992.21%1,521,954
Jan 10, 202518.9018.9818.4318.5818.58-3.08%2,716,883
Jan 8, 202519.4219.4218.6419.1719.17-1.64%2,204,050
Jan 7, 202519.6119.9519.1419.4919.49-0.66%2,006,623
Jan 6, 202519.1419.9119.0419.6219.623.10%1,582,090
Jan 3, 202519.0319.2918.7819.0319.03-0.42%2,232,496
Jan 2, 202519.4119.8019.0319.1119.11-0.93%1,233,434
Dec 31, 202419.2719.4519.0919.2919.290.94%931,494
Dec 30, 202418.9519.2418.7619.1119.11-0.68%1,752,233
Dec 27, 202419.1619.4619.0719.2419.24-0.52%1,339,483
Dec 26, 202418.8619.3918.8019.3419.342.06%901,309
Dec 24, 202418.8219.0018.6618.9518.950.80%481,217
Dec 23, 202418.6118.8818.4518.8018.800.53%2,212,082