Envista Holdings Corp - NVST - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	19.96	20.17	20.17	20.28	19.76	2.09M
July 01, 2025	19.32	20.02	20.02	20.43	19.32	2.68M
June 30, 2025	19.67	19.54	19.54	19.81	19.43	2.02M
June 27, 2025	19.56	19.67	19.67	19.91	19.47	2.56M
June 26, 2025	19.45	19.65	19.65	19.7	19.31	1.33M
June 25, 2025	19.03	19.35	19.35	19.45	18.86	1.6M
June 24, 2025	19.11	18.94	18.94	19.17	18.72	1.94M
June 23, 2025	18.63	18.9	18.9	19	18.32	2.28M
June 20, 2025	18.75	18.89	18.89	19.12	18.47	3.2M
June 18, 2025	18.41	18.61	18.61	18.82	18.25	1.6M
June 17, 2025	18.7	18.43	18.43	18.96	18.28	1.81M
June 16, 2025	18.61	18.98	18.98	19.07	18.39	1.79M
June 13, 2025	18.52	18.45	18.45	18.76	18.25	1.66M
June 12, 2025	19.01	18.87	18.87	19.18	18.8	1.37M
June 11, 2025	19.23	19.23	19.23	19.41	19	1.95M
June 10, 2025	19.18	19.14	19.14	19.46	18.98	1.9M
June 09, 2025	18.93	19.02	19.02	19.33	18.81	1.82M
June 06, 2025	18.95	18.73	18.73	19.11	18.65	1.27M
June 05, 2025	18.76	18.68	18.68	18.9	18.56	1.19M
June 04, 2025	18.72	18.75	18.75	18.95	18.49	1.61M
June 03, 2025	18.17	18.73	18.73	18.79	17.91	3.34M
June 02, 2025	18.19	18.1	18.1	18.27	17.78	1.68M
May 30, 2025	18.27	18.27	18.27	18.53	18.05	2.56M
May 29, 2025	18.69	18.46	18.46	18.72	18.19	3.75M
May 28, 2025	18	18.53	18.53	18.55	17.87	4.24M
May 27, 2025	17.03	18	18	18.07	17.03	3.58M
May 23, 2025	16.51	16.72	16.72	16.79	16.51	2.06M
May 22, 2025	16.54	16.87	16.87	17.07	16.41	2.46M
May 21, 2025	17.54	16.64	16.64	17.67	16.63	2.12M

Envista Holdings Corp (NVST) NYSE