Envista Holdings Corp - NVST - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	20.37	20.13	20.13	20.54	20.05	1.55M
December 03, 2025	20.32	20.45	20.45	20.57	20.24	2.13M
December 02, 2025	20.82	20.18	20.18	20.82	20.17	2.44M
December 01, 2025	20.6	20.77	20.77	20.89	20.6	1.21M
November 28, 2025	20.95	20.9	20.9	21.1	20.83	570,100
November 26, 2025	21.03	20.99	20.99	21.13	20.81	1.42M
November 25, 2025	20.3	21.05	21.05	21.07	20.22	2.44M
November 24, 2025	19.92	20.2	20.2	20.47	19.7	1.16M
November 21, 2025	19.17	19.89	19.89	20.16	19.17	1.92M
November 20, 2025	19.08	19.11	19.11	19.32	18.9	1.67M
November 19, 2025	19.11	18.95	18.95	19.25	18.79	1.7M
November 18, 2025	19.08	19.13	19.13	19.26	18.77	1.51M
November 17, 2025	19.25	19.11	19.11	19.49	18.99	1.56M
November 14, 2025	19.68	19.4	19.4	19.84	19.35	1.65M
November 13, 2025	19.86	19.89	19.89	20.27	19.83	1.25M
November 12, 2025	20.31	20.12	20.12	20.45	20.06	1.67M
November 11, 2025	20.09	20.21	20.21	20.48	19.86	1.44M
November 10, 2025	19.55	20.05	20.05	20.13	19.47	1.57M
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

Envista Holdings Corp (NVST) NYSE