Envista Holdings Corporation (NVST)
NYSE: NVST · Real-Time Price · USD
21.01
-0.60 (-2.78%)
Sep 12, 2025, 4:00 PM EDT - Market closed
Envista Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 21.51 | 21.51 | 20.98 | 21.01 | 21.01 | -2.78% | 1,223,510 |
| Sep 11, 2025 | 20.82 | 21.63 | 20.69 | 21.61 | 21.61 | 4.04% | 1,536,910 |
| Sep 10, 2025 | 20.90 | 21.45 | 20.60 | 20.77 | 20.77 | -0.19% | 1,757,205 |
| Sep 9, 2025 | 21.05 | 21.14 | 20.78 | 20.81 | 20.81 | -1.61% | 1,242,318 |
| Sep 8, 2025 | 21.32 | 21.39 | 20.91 | 21.15 | 21.15 | -0.75% | 1,430,477 |
| Sep 5, 2025 | 20.85 | 21.45 | 20.74 | 21.31 | 21.31 | 2.55% | 1,910,078 |
| Sep 4, 2025 | 20.31 | 20.80 | 20.06 | 20.78 | 20.78 | 2.36% | 2,587,665 |
| Sep 3, 2025 | 20.61 | 20.83 | 20.17 | 20.30 | 20.30 | -2.03% | 1,828,786 |
| Sep 2, 2025 | 20.80 | 20.91 | 20.55 | 20.72 | 20.72 | -2.17% | 1,010,674 |
| Aug 29, 2025 | 21.25 | 21.41 | 20.97 | 21.18 | 21.18 | -0.33% | 1,038,714 |
| Aug 28, 2025 | 21.22 | 21.28 | 20.97 | 21.25 | 21.25 | 0.05% | 896,600 |
| Aug 27, 2025 | 21.01 | 21.44 | 20.91 | 21.24 | 21.24 | 0.47% | 2,782,404 |
| Aug 26, 2025 | 21.16 | 21.48 | 21.04 | 21.14 | 21.14 | 0.09% | 1,299,195 |
| Aug 25, 2025 | 21.60 | 21.63 | 21.11 | 21.12 | 21.12 | -2.76% | 1,140,759 |
| Aug 22, 2025 | 20.74 | 21.73 | 20.56 | 21.72 | 21.72 | 6.16% | 1,558,799 |
| Aug 21, 2025 | 20.46 | 20.69 | 20.37 | 20.46 | 20.46 | -1.25% | 858,540 |
| Aug 20, 2025 | 20.65 | 20.86 | 20.51 | 20.72 | 20.72 | 0.05% | 1,426,055 |
| Aug 19, 2025 | 20.69 | 21.09 | 20.61 | 20.71 | 20.71 | -0.29% | 1,380,218 |
| Aug 18, 2025 | 20.65 | 20.86 | 20.50 | 20.77 | 20.77 | 0.63% | 2,387,488 |
| Aug 15, 2025 | 20.96 | 21.01 | 20.60 | 20.64 | 20.64 | -0.86% | 1,690,497 |
| Aug 14, 2025 | 21.15 | 21.15 | 20.59 | 20.82 | 20.82 | -3.43% | 2,226,941 |
| Aug 13, 2025 | 20.98 | 21.59 | 20.94 | 21.56 | 21.56 | 3.21% | 2,380,348 |
| Aug 12, 2025 | 20.30 | 21.00 | 20.26 | 20.89 | 20.89 | 3.62% | 1,901,528 |
| Aug 11, 2025 | 20.28 | 20.69 | 20.16 | 20.16 | 20.16 | -0.40% | 2,029,559 |
| Aug 8, 2025 | 20.15 | 20.34 | 19.94 | 20.24 | 20.24 | 0.75% | 1,698,275 |
| Aug 7, 2025 | 19.94 | 20.27 | 19.56 | 20.09 | 20.09 | 1.93% | 2,077,391 |
| Aug 6, 2025 | 20.12 | 20.40 | 19.35 | 19.71 | 19.71 | -1.79% | 2,827,257 |
| Aug 5, 2025 | 20.50 | 20.59 | 19.80 | 20.07 | 20.07 | -2.00% | 2,770,687 |
| Aug 4, 2025 | 21.05 | 21.15 | 20.36 | 20.48 | 20.48 | -1.68% | 3,198,860 |
| Aug 1, 2025 | 20.24 | 20.92 | 19.73 | 20.83 | 20.83 | 10.27% | 6,349,513 |
| Jul 31, 2025 | 19.41 | 19.63 | 18.77 | 18.89 | 18.89 | -5.36% | 8,145,225 |
| Jul 30, 2025 | 20.35 | 20.42 | 19.87 | 19.96 | 19.96 | -1.67% | 2,375,966 |
| Jul 29, 2025 | 20.79 | 20.79 | 20.22 | 20.30 | 20.30 | -2.12% | 2,962,969 |
| Jul 28, 2025 | 20.80 | 21.02 | 20.55 | 20.74 | 20.74 | -0.29% | 2,105,271 |
| Jul 25, 2025 | 20.77 | 20.92 | 20.37 | 20.80 | 20.80 | 0.63% | 2,277,906 |
| Jul 24, 2025 | 20.73 | 20.94 | 20.57 | 20.67 | 20.67 | -0.39% | 2,303,828 |
| Jul 23, 2025 | 20.40 | 20.96 | 20.22 | 20.75 | 20.75 | 3.54% | 2,143,706 |
| 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 |