Skip to main content
Envista Holdings Corporation (NVST)
NYSE: NVST · Real-Time Price · USD
16.64
-1.13 (-6.36%)
At close: May 21, 2025, 4:00 PM
16.64
0.00 (0.00%)
After-hours: May 21, 2025, 7:00 PM EDT

Envista Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 9, 202517.7817.8317.4717.5917.59-1.01%1,751,523
May 8, 202517.1018.0716.8217.7717.775.52%2,280,454
May 7, 202516.5216.8716.3316.8416.842.75%2,322,676
May 6, 202516.7016.8016.3216.3916.39-3.42%2,507,935
May 5, 202516.7817.0716.2916.9716.97-0.12%2,760,959
May 2, 202517.1017.5916.5616.9916.993.98%3,541,451
May 1, 202516.3816.6115.9916.3416.341.62%5,975,186
Apr 30, 202515.7116.1015.4916.0816.08-0.74%4,760,164
Apr 29, 202515.9516.4515.8216.2016.201.50%1,818,373
Apr 28, 202515.8816.2215.7615.9615.960.13%3,097,146
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