Envista Holdings Corporation (NVST)
NYSE: NVST · Real-Time Price · USD
20.36
+0.14 (0.69%)
Oct 24, 2025, 4:00 PM EDT - Market closed

Envista Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202520.4320.5920.3320.3620.360.69%1,273,557
Oct 23, 202519.8320.2519.7120.2220.221.92%1,917,255
Oct 22, 202520.0520.3319.8319.8419.84-1.20%2,158,846
Oct 21, 202520.0620.2619.9020.0820.08-0.30%1,444,473
Oct 20, 202520.1820.3520.0420.1420.140.90%1,676,189
Oct 17, 202519.7420.0119.6519.9619.961.17%1,535,540
Oct 16, 202519.7119.9119.3819.7319.730.61%1,473,547
Oct 15, 202519.6020.0819.4019.6119.610.82%2,088,004
Oct 14, 202518.9019.5718.7719.4519.451.20%1,945,838
Oct 13, 202519.4019.4619.1619.2219.220.84%1,722,704
Oct 10, 202520.0520.1319.0219.0619.06-5.60%3,642,201
Oct 9, 202520.6020.6020.1520.1920.19-1.90%1,327,295
Oct 8, 202520.6120.6520.2820.5820.580.78%1,795,015
Oct 7, 202520.7020.8320.3420.4220.42-1.02%1,322,223
Oct 6, 202520.8421.0520.2820.6320.63-1.06%2,983,499
Oct 3, 202520.7421.2420.6320.8520.851.36%2,013,793
Oct 2, 202520.3420.6320.2320.5720.571.03%1,180,969
Oct 1, 202520.3020.6119.8020.3620.36-0.05%2,264,671
Sep 30, 202520.2120.4119.8520.3720.370.69%2,385,005
Sep 29, 202520.4520.4520.1020.2320.23-0.59%2,378,471
Sep 26, 202520.0020.4319.8820.3520.351.80%1,945,242
Sep 25, 202520.2520.3019.8119.9919.99-2.73%1,569,586
Sep 24, 202520.7821.0820.5220.5520.55-1.39%960,900
Sep 23, 202520.9021.3120.8020.8420.84-0.24%1,931,556
Sep 22, 202520.9321.1020.7920.8920.89-0.19%1,828,296
Sep 19, 202521.0421.1220.7320.9320.93-0.48%4,326,484
Sep 18, 202521.1121.2520.7121.0321.030.24%2,713,277
Sep 17, 202521.1221.6320.8020.9820.98-0.57%1,940,235
Sep 16, 202521.2621.3220.7121.1021.10-0.14%1,980,271
Sep 15, 202521.1021.2620.8721.1321.130.57%1,349,744
Sep 12, 202521.5121.5120.9821.0121.01-2.78%1,223,510
Sep 11, 202520.8221.6320.6921.6121.614.04%1,536,910
Sep 10, 202520.9021.4520.6020.7720.77-0.19%1,757,205
Sep 9, 202521.0521.1420.7820.8120.81-1.61%1,242,318
Sep 8, 202521.3221.3920.9121.1521.15-0.75%1,430,477
Sep 5, 202520.8521.4520.7421.3121.312.55%1,910,078
Sep 4, 202520.3120.8020.0620.7820.782.36%2,587,665
Sep 3, 202520.6120.8320.1720.3020.30-2.03%1,828,786
Sep 2, 202520.8020.9120.5520.7220.72-2.17%1,010,674
Aug 29, 202521.2521.4120.9721.1821.18-0.33%1,038,714
Aug 28, 202521.2221.2820.9721.2521.250.05%896,600
Aug 27, 202521.0121.4420.9121.2421.240.47%2,782,404
Aug 26, 202521.1621.4821.0421.1421.140.09%1,299,195
Aug 25, 202521.6021.6321.1121.1221.12-2.76%1,140,759
Aug 22, 202520.7421.7320.5621.7221.726.16%1,558,799
Aug 21, 202520.4620.6920.3720.4620.46-1.25%858,540
Aug 20, 202520.6520.8620.5120.7220.720.05%1,426,055
Aug 19, 202520.6921.0920.6120.7120.71-0.29%1,380,218
Aug 18, 202520.6520.8620.5020.7720.770.63%2,387,488
Aug 15, 202520.9621.0120.6020.6420.64-0.86%1,690,497