Envista Holdings Corporation (NVST)
NYSE: NVST · Real-Time Price · USD
19.40
-0.49 (-2.46%)
At close: Nov 14, 2025, 4:00 PM EST
19.67
+0.27 (1.39%)
After-hours: Nov 14, 2025, 7:28 PM EST
Envista Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 19.68 | 19.84 | 19.35 | 19.40 | 19.40 | -2.46% | 1,647,682 |
| Nov 13, 2025 | 19.86 | 20.27 | 19.83 | 19.89 | 19.89 | -1.14% | 1,514,206 |
| Nov 12, 2025 | 20.31 | 20.45 | 20.06 | 20.12 | 20.12 | -0.45% | 1,667,005 |
| Nov 11, 2025 | 20.09 | 20.48 | 19.86 | 20.21 | 20.21 | 0.80% | 1,438,030 |
| Nov 10, 2025 | 19.55 | 20.13 | 19.47 | 20.05 | 20.05 | 3.08% | 1,567,775 |
| Nov 7, 2025 | 19.36 | 19.75 | 19.36 | 19.45 | 19.45 | -0.15% | 2,856,515 |
| Nov 6, 2025 | 19.94 | 20.10 | 19.40 | 19.48 | 19.48 | -3.33% | 1,773,600 |
| Nov 5, 2025 | 20.08 | 20.19 | 19.51 | 20.15 | 20.15 | - | 2,005,900 |
| Nov 4, 2025 | 19.95 | 20.28 | 19.75 | 20.15 | 20.15 | 0.30% | 2,491,543 |
| Nov 3, 2025 | 20.18 | 20.67 | 19.85 | 20.09 | 20.09 | -1.28% | 3,705,475 |
| Oct 31, 2025 | 20.12 | 20.37 | 18.93 | 20.35 | 20.35 | 1.04% | 4,988,070 |
| Oct 30, 2025 | 20.60 | 21.23 | 19.60 | 20.14 | 20.14 | 0.80% | 6,205,259 |
| Oct 29, 2025 | 20.00 | 20.46 | 19.90 | 19.98 | 19.98 | -0.40% | 2,005,473 |
| Oct 28, 2025 | 20.18 | 20.42 | 20.01 | 20.06 | 20.06 | -1.43% | 1,366,068 |
| Oct 27, 2025 | 20.45 | 20.64 | 20.26 | 20.35 | 20.35 | -0.05% | 1,411,160 |
| Oct 24, 2025 | 20.43 | 20.59 | 20.33 | 20.36 | 20.36 | 0.69% | 1,273,557 |
| Oct 23, 2025 | 19.83 | 20.25 | 19.71 | 20.22 | 20.22 | 1.92% | 1,917,255 |
| Oct 22, 2025 | 20.05 | 20.33 | 19.83 | 19.84 | 19.84 | -1.20% | 2,158,846 |
| Oct 21, 2025 | 20.06 | 20.26 | 19.90 | 20.08 | 20.08 | -0.30% | 1,444,473 |
| Oct 20, 2025 | 20.18 | 20.35 | 20.04 | 20.14 | 20.14 | 0.90% | 1,676,189 |
| Oct 17, 2025 | 19.74 | 20.01 | 19.65 | 19.96 | 19.96 | 1.17% | 1,535,540 |
| Oct 16, 2025 | 19.71 | 19.91 | 19.38 | 19.73 | 19.73 | 0.61% | 1,473,547 |
| Oct 15, 2025 | 19.60 | 20.08 | 19.40 | 19.61 | 19.61 | 0.82% | 2,088,004 |
| Oct 14, 2025 | 18.90 | 19.57 | 18.77 | 19.45 | 19.45 | 1.20% | 1,945,838 |
| Oct 13, 2025 | 19.40 | 19.46 | 19.16 | 19.22 | 19.22 | 0.84% | 1,722,704 |
| Oct 10, 2025 | 20.05 | 20.13 | 19.02 | 19.06 | 19.06 | -5.60% | 3,642,201 |
| Oct 9, 2025 | 20.60 | 20.60 | 20.15 | 20.19 | 20.19 | -1.90% | 1,327,295 |
| Oct 8, 2025 | 20.61 | 20.65 | 20.28 | 20.58 | 20.58 | 0.78% | 1,795,015 |
| Oct 7, 2025 | 20.70 | 20.83 | 20.34 | 20.42 | 20.42 | -1.02% | 1,322,223 |
| Oct 6, 2025 | 20.84 | 21.05 | 20.28 | 20.63 | 20.63 | -1.06% | 2,983,499 |
| Oct 3, 2025 | 20.74 | 21.24 | 20.63 | 20.85 | 20.85 | 1.36% | 2,013,793 |
| Oct 2, 2025 | 20.34 | 20.63 | 20.23 | 20.57 | 20.57 | 1.03% | 1,180,969 |
| Oct 1, 2025 | 20.30 | 20.61 | 19.80 | 20.36 | 20.36 | -0.05% | 2,264,671 |
| Sep 30, 2025 | 20.21 | 20.41 | 19.85 | 20.37 | 20.37 | 0.69% | 2,385,005 |
| Sep 29, 2025 | 20.45 | 20.45 | 20.10 | 20.23 | 20.23 | -0.59% | 2,378,471 |
| Sep 26, 2025 | 20.00 | 20.43 | 19.88 | 20.35 | 20.35 | 1.80% | 1,945,242 |
| Sep 25, 2025 | 20.25 | 20.30 | 19.81 | 19.99 | 19.99 | -2.73% | 1,569,586 |
| Sep 24, 2025 | 20.78 | 21.08 | 20.52 | 20.55 | 20.55 | -1.39% | 960,900 |
| Sep 23, 2025 | 20.90 | 21.31 | 20.80 | 20.84 | 20.84 | -0.24% | 1,931,556 |
| Sep 22, 2025 | 20.93 | 21.10 | 20.79 | 20.89 | 20.89 | -0.19% | 1,828,296 |
| Sep 19, 2025 | 21.04 | 21.12 | 20.73 | 20.93 | 20.93 | -0.48% | 4,326,484 |
| Sep 18, 2025 | 21.11 | 21.25 | 20.71 | 21.03 | 21.03 | 0.24% | 2,713,277 |
| Sep 17, 2025 | 21.12 | 21.63 | 20.80 | 20.98 | 20.98 | -0.57% | 1,940,235 |
| Sep 16, 2025 | 21.26 | 21.32 | 20.71 | 21.10 | 21.10 | -0.14% | 1,980,271 |
| Sep 15, 2025 | 21.10 | 21.26 | 20.87 | 21.13 | 21.13 | 0.57% | 1,349,744 |
| 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 |