Envista Holdings Corp - NVST - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	19.36	19.45	19.45	19.75	19.36	2.85M
November 06, 2025	19.94	19.48	19.48	20.1	19.4	1.77M
November 05, 2025	20.08	20.15	20.15	20.19	19.51	2.04M
November 04, 2025	19.95	20.15	20.15	20.28	19.75	2.49M
November 03, 2025	20.18	20.09	20.09	20.66	19.85	3.39M
October 31, 2025	20.12	20.35	20.35	20.37	18.93	4.99M
October 30, 2025	20.6	20.14	20.14	21.23	19.6	6.21M
October 29, 2025	20	19.98	19.98	20.45	19.9	2.01M
October 28, 2025	20.18	20.06	20.06	20.42	20	1.37M
October 27, 2025	20.45	20.35	20.35	20.64	20.26	1.41M
October 24, 2025	20.43	20.36	20.36	20.59	20.33	1.27M
October 23, 2025	19.83	20.22	20.22	20.25	19.71	1.92M
October 22, 2025	20.05	19.84	19.84	20.33	19.83	2.16M
October 21, 2025	20.06	20.08	20.08	20.26	19.9	1.44M
October 20, 2025	20.18	20.14	20.14	20.35	20.04	1.68M
October 17, 2025	19.74	19.96	19.96	20.01	19.65	1.54M
October 16, 2025	19.71	19.73	19.73	19.91	19.38	1.47M
October 15, 2025	19.6	19.61	19.61	20.08	19.4	2.09M
October 14, 2025	18.9	19.45	19.45	19.57	18.77	1.95M
October 13, 2025	19.4	19.22	19.22	19.46	19.16	1.72M
October 10, 2025	20.05	19.06	19.06	20.13	19.02	3.64M
October 09, 2025	20.6	20.19	20.19	20.6	20.15	1.33M
October 08, 2025	20.61	20.58	20.58	20.65	20.28	1.8M
October 07, 2025	20.7	20.42	20.42	20.83	20.34	1.32M
October 06, 2025	20.84	20.63	20.63	21.05	20.28	2.94M
October 03, 2025	20.74	20.85	20.85	21.24	20.63	2.01M
October 02, 2025	20.34	20.57	20.57	20.63	20.23	1.18M
October 01, 2025	20.3	20.36	20.36	20.61	19.8	2.26M
September 30, 2025	20.21	20.37	20.37	20.41	19.85	2.39M
September 29, 2025	20.45	20.23	20.23	20.45	20.1	2.38M
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

Envista Holdings Corp (NVST) NYSE