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