Envista Holdings Corporation (NVST)
NYSE: NVST · Real-Time Price · USD
20.85
+0.81 (4.04%)
Jul 23, 2025, 2:22 PM - Market open

Envista Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 202520.4020.8020.2220.91-4.34%696,306
Jul 22, 202519.5620.2019.5620.0420.042.93%2,462,049
Jul 21, 202519.7619.9819.4419.4719.47-0.21%1,552,826
Jul 18, 202519.9319.9719.3319.5119.51-1.22%1,980,932
Jul 17, 202519.6319.8519.6219.7519.750.15%1,190,134
Jul 16, 202519.8919.9819.4019.7219.72-0.45%1,689,855
Jul 15, 202520.2520.2719.6819.8119.81-1.10%2,097,842
Jul 14, 202520.0420.1919.7920.0320.03-0.84%1,449,729
Jul 11, 202520.5120.6020.1720.2020.20-2.51%1,855,616
Jul 10, 202520.5221.0820.2820.7220.721.67%2,383,777
Jul 9, 202520.2920.5820.0120.3820.381.14%1,739,252
Jul 8, 202519.7320.4919.7320.1520.152.44%1,657,740
Jul 7, 202520.2320.4319.6219.6719.67-3.53%2,289,300
Jul 3, 202520.1820.5020.0220.3920.391.09%1,002,871
Jul 2, 202519.9620.2819.7620.1720.170.75%2,167,996
Jul 1, 202519.3220.4319.3220.0220.022.46%2,676,345
Jun 30, 202519.6719.8119.4319.5419.54-0.66%2,020,608
Jun 27, 202519.5619.9119.4719.6719.670.10%2,564,813
Jun 26, 202519.4519.7119.3119.6519.651.55%1,334,347
Jun 25, 202519.0319.4518.8619.3519.352.16%1,600,199
Jun 24, 202519.1119.1718.7218.9418.940.21%1,938,672
Jun 23, 202518.6319.0018.3218.9018.900.05%2,281,717
Jun 20, 202518.7519.1218.4718.8918.891.50%3,200,221
Jun 18, 202518.4118.8218.2518.6118.610.98%1,604,863
Jun 17, 202518.7018.9618.2818.4318.43-2.90%1,811,226
Jun 16, 202518.6119.0718.3918.9818.982.87%1,787,971
Jun 13, 202518.5218.7618.2518.4518.45-2.23%1,656,692
Jun 12, 202519.0119.1818.8018.8718.87-1.87%1,366,716
Jun 11, 202519.2319.4119.0019.2319.230.47%1,948,191
Jun 10, 202519.1819.4618.9819.1419.140.63%1,899,815
Jun 9, 202518.9319.3318.8119.0219.021.55%1,820,366
Jun 6, 202518.9519.1218.6518.7318.730.27%1,271,354
Jun 5, 202518.7618.9018.5618.6818.68-0.37%1,189,539
Jun 4, 202518.7218.9518.4918.7518.750.11%1,611,408
Jun 3, 202518.1718.7917.9118.7318.733.48%3,337,502
Jun 2, 202518.1918.2717.7818.1018.10-0.93%1,678,207
May 30, 202518.2718.5318.0518.2718.27-1.03%2,560,792
May 29, 202518.6918.7218.1918.4618.46-0.38%3,753,222
May 28, 202518.0018.5517.8718.5318.532.94%4,238,063
May 27, 202517.0318.0717.0318.0018.007.66%3,579,142
May 23, 202516.5116.7916.5116.7216.72-0.89%2,062,553
May 22, 202516.5417.0716.4116.8716.871.38%2,455,419
May 21, 202517.5417.6716.6316.6416.64-6.36%2,120,440
May 20, 202517.6618.0417.5817.7717.770.40%4,925,676
May 19, 202517.8718.0617.6717.7017.70-3.12%2,576,903
May 16, 202518.0518.2917.9318.2718.271.00%1,826,868
May 15, 202517.8518.1617.5918.0918.090.89%2,346,839
May 14, 202518.4518.5517.8917.9317.93-3.65%3,035,981
May 13, 202518.7018.8418.4918.6118.610.32%1,212,797
May 12, 202518.6919.3018.3218.5518.555.46%2,391,237