Envista Holdings Corp - NVST - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	20	20.35	20.35	20.43	19.88	1.95M
September 25, 2025	20.25	19.99	19.99	20.3	19.81	1.57M
September 24, 2025	20.78	20.55	20.55	21.08	20.52	960,900
September 23, 2025	20.9	20.84	20.84	21.31	20.8	1.93M
September 22, 2025	20.93	20.89	20.89	21.1	20.79	1.57M
September 19, 2025	21.04	20.93	20.93	21.12	20.73	4.33M
September 18, 2025	21.11	21.03	21.03	21.25	20.71	2.71M
September 17, 2025	21.12	20.98	20.98	21.63	20.8	1.94M
September 16, 2025	21.26	21.1	21.1	21.32	20.71	1.98M
September 15, 2025	21.1	21.13	21.13	21.26	20.87	1.35M
September 12, 2025	21.51	21.01	21.01	21.51	20.98	1.22M
September 11, 2025	20.82	21.61	21.61	21.63	20.69	1.54M
September 10, 2025	20.9	20.77	20.77	21.45	20.6	1.76M
September 09, 2025	21.05	20.81	20.81	21.14	20.78	1.24M
September 08, 2025	21.32	21.15	21.15	21.39	20.91	1.43M
September 05, 2025	20.85	21.31	21.31	21.45	20.74	1.91M
September 04, 2025	20.31	20.78	20.78	20.8	20.06	2.59M
September 03, 2025	20.61	20.3	20.3	20.83	20.17	1.83M
September 02, 2025	20.8	20.72	20.72	20.91	20.55	1.01M
August 29, 2025	21.25	21.18	21.18	21.41	20.97	1.04M
August 28, 2025	21.22	21.25	21.25	21.28	20.97	896,600
August 27, 2025	21.01	21.24	21.24	21.44	20.91	2.78M
August 26, 2025	21.16	21.14	21.14	21.48	21.04	1.3M
August 25, 2025	21.6	21.12	21.12	21.63	21.11	1.14M
August 22, 2025	20.74	21.72	21.72	21.73	20.56	1.56M
August 21, 2025	20.46	20.46	20.46	20.69	20.37	858,540
August 20, 2025	20.65	20.72	20.72	20.86	20.51	1.43M
August 19, 2025	20.69	20.71	20.71	21.09	20.61	1.38M
August 18, 2025	20.65	20.77	20.77	20.86	20.5	2.39M
August 15, 2025	20.96	20.64	20.64	21.01	20.6	1.69M
August 14, 2025	21.15	20.82	20.82	21.15	20.59	2.23M
August 13, 2025	20.98	21.56	21.56	21.59	20.94	2.38M
August 12, 2025	20.3	20.89	20.89	21	20.26	1.9M
August 11, 2025	20.28	20.16	20.16	20.69	20.16	2.03M
August 08, 2025	20.15	20.24	20.24	20.34	19.94	1.7M
August 07, 2025	19.94	20.09	20.09	20.27	19.56	2.08M
August 06, 2025	20.12	19.71	19.71	20.4	19.35	2.83M
August 05, 2025	20.5	20.07	20.07	20.59	19.8	2.55M
August 04, 2025	21.05	20.48	20.48	21.15	20.36	3.2M
August 01, 2025	20.24	20.83	20.83	20.92	19.73	6.35M
July 31, 2025	19.41	18.89	18.89	19.63	18.77	8.15M
July 30, 2025	20.35	19.96	19.96	20.42	19.86	2.38M
July 29, 2025	20.79	20.3	20.3	20.79	20.22	2.96M
July 28, 2025	20.8	20.74	20.74	21.02	20.55	2.11M
July 25, 2025	20.77	20.8	20.8	20.92	20.37	2.28M
July 24, 2025	20.73	20.67	20.67	20.94	20.57	2.3M
July 23, 2025	20.4	20.75	20.75	20.96	20.22	2.14M
July 22, 2025	19.56	20.04	20.04	20.2	19.56	2.46M
July 21, 2025	19.76	19.47	19.47	19.98	19.43	1.55M
July 18, 2025	19.93	19.51	19.51	19.97	19.33	1.98M
July 17, 2025	19.63	19.75	19.75	19.85	19.62	1.19M
July 16, 2025	19.89	19.72	19.72	19.98	19.4	1.69M
July 15, 2025	20.25	19.81	19.81	20.27	19.68	2.1M
July 14, 2025	20.04	20.03	20.03	20.19	19.79	1.45M
July 11, 2025	20.51	20.2	20.2	20.6	20.17	1.86M
July 10, 2025	20.52	20.72	20.72	21.08	20.28	2.38M
July 09, 2025	20.29	20.38	20.38	20.58	20.01	1.74M
July 08, 2025	19.73	20.15	20.15	20.49	19.73	1.66M
July 07, 2025	20.23	19.67	19.67	20.43	19.62	2.29M
July 03, 2025	20.18	20.39	20.39	20.5	20.02	1M

Envista Holdings Corp (NVST) NYSE