Skip to main content
Envista Holdings Corporation (NVST)
NYSE: NVST · Real-Time Price · USD
15.94
-0.04 (-0.25%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Envista Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202515.9216.2615.6215.9415.94-0.25%2,273,467
Apr 24, 202515.5016.0215.5015.9815.981.65%1,607,363
Apr 23, 202515.9616.8215.6215.7215.723.63%2,890,628
Apr 22, 202515.0215.2414.8515.1715.172.02%1,770,870
Apr 21, 202514.9915.1514.7214.8714.87-2.04%2,281,119
Apr 17, 202514.8315.2514.7915.1815.181.07%2,104,731
Apr 16, 202515.0215.3514.8315.0215.02-0.79%3,238,684
Apr 15, 202515.2615.6415.0515.1415.14-3.07%1,800,345
Apr 14, 202515.8215.8415.3515.6215.621.03%1,383,793
Apr 11, 202515.6015.7115.1315.4615.46-0.51%2,446,183
Apr 10, 202516.0616.1315.0215.5415.54-5.47%3,148,491
Apr 9, 202514.6516.6614.2216.4416.4411.38%4,266,296
Apr 8, 202515.8716.0114.4714.7614.76-3.47%3,855,591
Apr 7, 202514.7316.0914.6115.2915.29-1.23%4,063,230
Apr 4, 202515.4215.6514.7715.4815.48-3.85%5,800,011
Apr 3, 202516.6716.8515.9616.1016.10-8.05%5,085,186
Apr 2, 202516.9017.6716.7917.5117.512.40%4,197,048
Apr 1, 202517.1917.5516.9117.1017.10-0.93%3,256,955
Mar 31, 202516.7617.5116.6217.2617.261.71%3,694,940
Mar 28, 202517.8518.0016.7216.9716.97-5.88%6,605,419
Mar 27, 202517.5118.0417.3918.0318.032.62%3,967,265
Mar 26, 202517.3717.7117.2817.5717.570.69%3,998,637
Mar 25, 202517.4917.7417.3017.4517.45-0.17%1,982,279
Mar 24, 202516.9817.5516.9217.4817.484.92%2,621,033
Mar 21, 202516.6716.9516.4916.6616.66-1.30%12,252,515
Mar 20, 202516.7017.3416.6416.8816.88-0.71%1,746,245
Mar 19, 202516.9017.1016.6917.0017.000.59%1,852,025
Mar 18, 202517.0917.3116.7916.9016.90-1.57%2,093,753
Mar 17, 202516.5917.3216.5217.1717.173.12%3,641,474
Mar 14, 202516.4116.6616.2216.6516.652.46%3,077,798
Mar 13, 202516.7016.8616.0616.2516.25-2.93%2,778,839
Mar 12, 202517.3817.6616.7116.7416.74-2.28%2,503,491
Mar 11, 202517.5517.7316.8917.1317.13-2.17%3,221,940
Mar 10, 202518.1818.3117.5017.5117.51-4.99%3,033,370
Mar 7, 202517.7118.6017.3918.4318.433.37%3,087,968
Mar 6, 202517.8818.1017.6517.8317.83-2.25%2,787,042
Mar 5, 202518.6018.6717.4618.2418.24-2.04%4,791,497
Mar 4, 202518.7118.8518.2518.6218.62-2.10%3,690,396
Mar 3, 202520.0020.1018.8519.0219.02-4.80%2,522,967
Feb 28, 202519.8019.9819.5219.9819.980.60%2,779,021
Feb 27, 202520.6620.7219.7719.8619.86-4.20%1,965,876
Feb 26, 202520.6621.2120.5720.7320.730.34%1,673,635
Feb 25, 202521.3821.4120.0420.6620.66-3.41%2,828,230
Feb 24, 202520.9221.4820.2821.3921.392.49%2,779,067
Feb 21, 202521.4221.7520.6420.8720.87-2.70%1,423,960
Feb 20, 202521.7721.9621.2721.4521.45-1.42%1,632,301
Feb 19, 202521.8322.0121.3821.7621.76-1.76%1,835,596
Feb 18, 202521.6322.2421.5422.1522.152.45%2,668,958
Feb 14, 202521.5821.7121.4421.6221.620.51%957,228
Feb 13, 202521.0421.5220.8621.5121.513.12%1,992,297