Envista Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2025	19.96	20.28	19.76	20.17	20.17	0.75%	2,167,996
Jul 1, 2025	19.32	20.43	19.32	20.02	20.02	2.46%	2,676,345
Jun 30, 2025	19.67	19.81	19.43	19.54	19.54	-0.66%	2,020,608
Jun 27, 2025	19.56	19.91	19.47	19.67	19.67	0.10%	2,564,813
Jun 26, 2025	19.45	19.71	19.31	19.65	19.65	1.55%	1,334,347
Jun 25, 2025	19.03	19.45	18.86	19.35	19.35	2.16%	1,600,199
Jun 24, 2025	19.11	19.17	18.72	18.94	18.94	0.21%	1,938,672
Jun 23, 2025	18.63	19.00	18.32	18.90	18.90	0.05%	2,281,717
Jun 20, 2025	18.75	19.12	18.47	18.89	18.89	1.50%	3,200,221
Jun 18, 2025	18.41	18.82	18.25	18.61	18.61	0.98%	1,604,863
Jun 17, 2025	18.70	18.96	18.28	18.43	18.43	-2.90%	1,811,226
Jun 16, 2025	18.61	19.07	18.39	18.98	18.98	2.87%	1,787,971
Jun 13, 2025	18.52	18.76	18.25	18.45	18.45	-2.23%	1,656,692
Jun 12, 2025	19.01	19.18	18.80	18.87	18.87	-1.87%	1,366,716
Jun 11, 2025	19.23	19.41	19.00	19.23	19.23	0.47%	1,948,191
Jun 10, 2025	19.18	19.46	18.98	19.14	19.14	0.63%	1,899,815
Jun 9, 2025	18.93	19.33	18.81	19.02	19.02	1.55%	1,820,366
Jun 6, 2025	18.95	19.12	18.65	18.73	18.73	0.27%	1,271,354
Jun 5, 2025	18.76	18.90	18.56	18.68	18.68	-0.37%	1,189,539
Jun 4, 2025	18.72	18.95	18.49	18.75	18.75	0.11%	1,611,408
Jun 3, 2025	18.17	18.79	17.91	18.73	18.73	3.48%	3,337,502
Jun 2, 2025	18.19	18.27	17.78	18.10	18.10	-0.93%	1,678,207
May 30, 2025	18.27	18.53	18.05	18.27	18.27	-1.03%	2,560,792
May 29, 2025	18.69	18.72	18.19	18.46	18.46	-0.38%	3,753,222
May 28, 2025	18.00	18.55	17.87	18.53	18.53	2.94%	4,238,063
May 27, 2025	17.03	18.07	17.03	18.00	18.00	7.66%	3,579,142
May 23, 2025	16.51	16.79	16.51	16.72	16.72	-0.89%	2,062,553
May 22, 2025	16.54	17.07	16.41	16.87	16.87	1.38%	2,455,419
May 21, 2025	17.54	17.67	16.63	16.64	16.64	-6.36%	2,120,440
May 20, 2025	17.66	18.04	17.58	17.77	17.77	0.40%	4,925,676
May 19, 2025	17.87	18.06	17.67	17.70	17.70	-3.12%	2,576,903
May 16, 2025	18.05	18.29	17.93	18.27	18.27	1.00%	1,826,868
May 15, 2025	17.85	18.16	17.59	18.09	18.09	0.89%	2,346,839
May 14, 2025	18.45	18.55	17.89	17.93	17.93	-3.65%	3,035,981
May 13, 2025	18.70	18.84	18.49	18.61	18.61	0.32%	1,212,797
May 12, 2025	18.69	19.30	18.32	18.55	18.55	5.46%	2,391,237
May 9, 2025	17.78	17.83	17.47	17.59	17.59	-1.01%	1,751,523
May 8, 2025	17.10	18.07	16.82	17.77	17.77	5.52%	2,280,454
May 7, 2025	16.52	16.87	16.33	16.84	16.84	2.75%	2,322,676
May 6, 2025	16.70	16.80	16.32	16.39	16.39	-3.42%	2,507,935
May 5, 2025	16.78	17.07	16.29	16.97	16.97	-0.12%	2,760,959
May 2, 2025	17.10	17.59	16.56	16.99	16.99	3.98%	3,541,451
May 1, 2025	16.38	16.61	15.99	16.34	16.34	1.62%	5,975,186
Apr 30, 2025	15.71	16.10	15.49	16.08	16.08	-0.74%	4,760,164
Apr 29, 2025	15.95	16.45	15.82	16.20	16.20	1.50%	1,818,373
Apr 28, 2025	15.88	16.22	15.76	15.96	15.96	0.13%	3,097,146
Apr 25, 2025	15.92	16.26	15.62	15.94	15.94	-0.25%	2,273,467
Apr 24, 2025	15.50	16.02	15.50	15.98	15.98	1.65%	1,607,363
Apr 23, 2025	15.96	16.82	15.62	15.72	15.72	3.63%	2,890,628
Apr 22, 2025	15.02	15.24	14.85	15.17	15.17	2.02%	1,770,870