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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Mar 7, 2025 | 17.71 | 18.60 | 17.39 | 18.43 | 18.43 | 3.37% | 3,087,968 |
Mar 6, 2025 | 17.88 | 18.10 | 17.65 | 17.83 | 17.83 | -2.25% | 2,787,042 |
Mar 5, 2025 | 18.60 | 18.67 | 17.46 | 18.24 | 18.24 | -2.04% | 4,791,497 |
Mar 4, 2025 | 18.71 | 18.85 | 18.25 | 18.62 | 18.62 | -2.10% | 3,690,396 |
Mar 3, 2025 | 20.00 | 20.10 | 18.85 | 19.02 | 19.02 | -4.80% | 2,522,967 |
Feb 28, 2025 | 19.80 | 19.98 | 19.52 | 19.98 | 19.98 | 0.60% | 2,779,021 |
Feb 27, 2025 | 20.66 | 20.72 | 19.77 | 19.86 | 19.86 | -4.20% | 1,965,876 |
Feb 26, 2025 | 20.66 | 21.21 | 20.57 | 20.73 | 20.73 | 0.34% | 1,673,635 |
Feb 25, 2025 | 21.38 | 21.41 | 20.04 | 20.66 | 20.66 | -3.41% | 2,828,230 |
Feb 24, 2025 | 20.92 | 21.48 | 20.28 | 21.39 | 21.39 | 2.49% | 2,779,067 |
Feb 21, 2025 | 21.42 | 21.75 | 20.64 | 20.87 | 20.87 | -2.70% | 1,423,960 |
Feb 20, 2025 | 21.77 | 21.96 | 21.27 | 21.45 | 21.45 | -1.42% | 1,632,301 |
Feb 19, 2025 | 21.83 | 22.01 | 21.38 | 21.76 | 21.76 | -1.76% | 1,835,596 |
Feb 18, 2025 | 21.63 | 22.24 | 21.54 | 22.15 | 22.15 | 2.45% | 2,668,958 |
Feb 14, 2025 | 21.58 | 21.71 | 21.44 | 21.62 | 21.62 | 0.51% | 957,228 |
Feb 13, 2025 | 21.04 | 21.52 | 20.86 | 21.51 | 21.51 | 3.12% | 1,992,297 |
Feb 12, 2025 | 20.77 | 20.92 | 20.42 | 20.86 | 20.86 | -0.76% | 1,346,365 |
Feb 11, 2025 | 21.09 | 21.28 | 20.69 | 21.02 | 21.02 | -0.99% | 1,862,593 |
Feb 10, 2025 | 21.55 | 21.64 | 21.08 | 21.23 | 21.23 | -0.09% | 2,279,537 |
Feb 7, 2025 | 21.56 | 21.70 | 20.91 | 21.25 | 21.25 | -2.48% | 2,438,400 |
Feb 6, 2025 | 22.47 | 22.68 | 21.06 | 21.79 | 21.79 | 5.93% | 6,847,655 |
Feb 5, 2025 | 20.45 | 21.00 | 20.35 | 20.57 | 20.57 | 2.19% | 4,921,988 |
Feb 4, 2025 | 19.86 | 20.41 | 19.80 | 20.13 | 20.13 | 0.55% | 2,041,860 |
Feb 3, 2025 | 20.03 | 20.37 | 19.10 | 20.02 | 20.02 | -2.44% | 3,253,947 |
Jan 31, 2025 | 21.33 | 21.45 | 20.50 | 20.52 | 20.52 | -4.16% | 2,143,085 |
Jan 30, 2025 | 21.56 | 21.77 | 21.30 | 21.41 | 21.41 | 0.19% | 1,107,887 |
Jan 29, 2025 | 21.68 | 21.87 | 21.11 | 21.37 | 21.37 | -1.84% | 1,906,527 |
Jan 28, 2025 | 21.63 | 21.96 | 21.38 | 21.77 | 21.77 | 0.79% | 2,189,826 |
Jan 27, 2025 | 21.38 | 21.78 | 21.34 | 21.60 | 21.60 | 0.70% | 1,445,894 |
Jan 24, 2025 | 21.29 | 21.48 | 21.12 | 21.45 | 21.45 | 0.70% | 2,649,349 |
Jan 23, 2025 | 21.34 | 21.49 | 20.98 | 21.30 | 21.30 | 1.19% | 2,444,140 |
Jan 22, 2025 | 20.43 | 21.09 | 20.43 | 21.05 | 21.05 | 2.43% | 2,599,047 |
Jan 21, 2025 | 20.15 | 21.00 | 20.08 | 20.55 | 20.55 | 3.63% | 2,507,403 |
Jan 17, 2025 | 19.30 | 19.89 | 19.13 | 19.83 | 19.83 | 3.34% | 1,385,766 |
Jan 16, 2025 | 19.12 | 19.24 | 18.88 | 19.19 | 19.19 | 0.05% | 920,206 |
Jan 15, 2025 | 19.18 | 19.40 | 18.85 | 19.18 | 19.18 | 1.75% | 1,505,690 |
Jan 14, 2025 | 19.10 | 19.10 | 18.49 | 18.85 | 18.85 | -0.74% | 1,251,056 |
Jan 13, 2025 | 18.46 | 19.17 | 18.31 | 18.99 | 18.99 | 2.21% | 1,521,954 |
Jan 10, 2025 | 18.90 | 18.98 | 18.43 | 18.58 | 18.58 | -3.08% | 2,716,883 |
Jan 8, 2025 | 19.42 | 19.42 | 18.64 | 19.17 | 19.17 | -1.64% | 2,204,050 |
Jan 7, 2025 | 19.61 | 19.95 | 19.14 | 19.49 | 19.49 | -0.66% | 2,006,623 |
Jan 6, 2025 | 19.14 | 19.91 | 19.04 | 19.62 | 19.62 | 3.10% | 1,582,090 |
Jan 3, 2025 | 19.03 | 19.29 | 18.78 | 19.03 | 19.03 | -0.42% | 2,232,496 |
Jan 2, 2025 | 19.41 | 19.80 | 19.03 | 19.11 | 19.11 | -0.93% | 1,233,434 |
Dec 31, 2024 | 19.27 | 19.45 | 19.09 | 19.29 | 19.29 | 0.94% | 931,494 |
Dec 30, 2024 | 18.95 | 19.24 | 18.76 | 19.11 | 19.11 | -0.68% | 1,752,233 |
Dec 27, 2024 | 19.16 | 19.46 | 19.07 | 19.24 | 19.24 | -0.52% | 1,339,483 |
Dec 26, 2024 | 18.86 | 19.39 | 18.80 | 19.34 | 19.34 | 2.06% | 901,309 |
Dec 24, 2024 | 18.82 | 19.00 | 18.66 | 18.95 | 18.95 | 0.80% | 481,217 |
Dec 23, 2024 | 18.61 | 18.88 | 18.45 | 18.80 | 18.80 | 0.53% | 2,212,082 |