Envista Holdings Corporation (NVST)
NYSE: NVST · Real-Time Price · USD
20.23
+0.10 (0.50%)
Dec 5, 2025, 4:00 PM EST - Market closed
Envista Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.16 | 20.46 | 20.03 | 20.23 | 20.23 | 0.50% | 2,412,001 |
| Dec 4, 2025 | 20.36 | 20.53 | 20.05 | 20.13 | 20.13 | -1.56% | 1,838,518 |
| Dec 3, 2025 | 20.32 | 20.57 | 20.24 | 20.45 | 20.45 | 1.34% | 2,124,982 |
| Dec 2, 2025 | 20.82 | 20.82 | 20.17 | 20.18 | 20.18 | -2.84% | 2,443,190 |
| Dec 1, 2025 | 20.60 | 20.89 | 20.60 | 20.77 | 20.77 | -0.62% | 1,214,949 |
| Nov 28, 2025 | 20.95 | 21.10 | 20.83 | 20.90 | 20.90 | -0.43% | 570,064 |
| Nov 26, 2025 | 21.03 | 21.13 | 20.81 | 20.99 | 20.99 | -0.29% | 1,419,453 |
| Nov 25, 2025 | 20.30 | 21.07 | 20.22 | 21.05 | 21.05 | 4.21% | 2,205,065 |
| Nov 24, 2025 | 19.92 | 20.47 | 19.67 | 20.20 | 20.20 | 1.56% | 2,094,189 |
| Nov 21, 2025 | 19.17 | 20.16 | 19.17 | 19.89 | 19.89 | 4.08% | 1,918,418 |
| Nov 20, 2025 | 19.08 | 19.32 | 18.90 | 19.11 | 19.11 | 0.84% | 1,674,876 |
| Nov 19, 2025 | 19.11 | 19.25 | 18.79 | 18.95 | 18.95 | -0.94% | 1,704,301 |
| Nov 18, 2025 | 19.08 | 19.26 | 18.77 | 19.13 | 19.13 | 0.10% | 1,511,149 |
| Nov 17, 2025 | 19.25 | 19.49 | 18.99 | 19.11 | 19.11 | -1.49% | 1,563,579 |
| Nov 14, 2025 | 19.68 | 19.84 | 19.35 | 19.40 | 19.40 | -2.46% | 1,647,682 |
| Nov 13, 2025 | 19.86 | 20.27 | 19.83 | 19.89 | 19.89 | -1.14% | 1,514,206 |
| Nov 12, 2025 | 20.31 | 20.45 | 20.06 | 20.12 | 20.12 | -0.45% | 1,667,005 |
| Nov 11, 2025 | 20.09 | 20.48 | 19.86 | 20.21 | 20.21 | 0.80% | 1,438,030 |
| Nov 10, 2025 | 19.55 | 20.13 | 19.47 | 20.05 | 20.05 | 3.08% | 1,567,775 |
| Nov 7, 2025 | 19.36 | 19.75 | 19.36 | 19.45 | 19.45 | -0.15% | 2,856,515 |
| Nov 6, 2025 | 19.94 | 20.10 | 19.40 | 19.48 | 19.48 | -3.33% | 1,773,600 |
| Nov 5, 2025 | 20.08 | 20.19 | 19.51 | 20.15 | 20.15 | - | 2,035,562 |
| Nov 4, 2025 | 19.95 | 20.28 | 19.75 | 20.15 | 20.15 | 0.30% | 2,491,543 |
| Nov 3, 2025 | 20.18 | 20.67 | 19.85 | 20.09 | 20.09 | -1.28% | 3,705,475 |
| Oct 31, 2025 | 20.12 | 20.37 | 18.93 | 20.35 | 20.35 | 1.04% | 4,988,070 |
| Oct 30, 2025 | 20.60 | 21.23 | 19.60 | 20.14 | 20.14 | 0.80% | 6,205,259 |
| Oct 29, 2025 | 20.00 | 20.46 | 19.90 | 19.98 | 19.98 | -0.40% | 2,005,473 |
| Oct 28, 2025 | 20.18 | 20.42 | 20.01 | 20.06 | 20.06 | -1.43% | 1,366,068 |
| Oct 27, 2025 | 20.45 | 20.64 | 20.26 | 20.35 | 20.35 | -0.05% | 1,411,160 |
| Oct 24, 2025 | 20.43 | 20.59 | 20.33 | 20.36 | 20.36 | 0.69% | 1,273,557 |
| Oct 23, 2025 | 19.83 | 20.25 | 19.71 | 20.22 | 20.22 | 1.92% | 1,917,255 |
| Oct 22, 2025 | 20.05 | 20.33 | 19.83 | 19.84 | 19.84 | -1.20% | 2,158,846 |
| Oct 21, 2025 | 20.06 | 20.26 | 19.90 | 20.08 | 20.08 | -0.30% | 1,444,473 |
| Oct 20, 2025 | 20.18 | 20.35 | 20.04 | 20.14 | 20.14 | 0.90% | 1,676,189 |
| Oct 17, 2025 | 19.74 | 20.01 | 19.65 | 19.96 | 19.96 | 1.17% | 1,535,540 |
| Oct 16, 2025 | 19.71 | 19.91 | 19.38 | 19.73 | 19.73 | 0.61% | 1,473,547 |
| Oct 15, 2025 | 19.60 | 20.08 | 19.40 | 19.61 | 19.61 | 0.82% | 2,088,004 |
| Oct 14, 2025 | 18.90 | 19.57 | 18.77 | 19.45 | 19.45 | 1.20% | 1,945,838 |
| Oct 13, 2025 | 19.40 | 19.46 | 19.16 | 19.22 | 19.22 | 0.84% | 1,722,704 |
| Oct 10, 2025 | 20.05 | 20.13 | 19.02 | 19.06 | 19.06 | -5.60% | 3,642,201 |
| Oct 9, 2025 | 20.60 | 20.60 | 20.15 | 20.19 | 20.19 | -1.90% | 1,327,295 |
| Oct 8, 2025 | 20.61 | 20.65 | 20.28 | 20.58 | 20.58 | 0.78% | 1,795,015 |
| Oct 7, 2025 | 20.70 | 20.83 | 20.34 | 20.42 | 20.42 | -1.02% | 1,322,223 |
| Oct 6, 2025 | 20.84 | 21.05 | 20.28 | 20.63 | 20.63 | -1.06% | 2,983,499 |
| Oct 3, 2025 | 20.74 | 21.24 | 20.63 | 20.85 | 20.85 | 1.36% | 2,013,793 |
| Oct 2, 2025 | 20.34 | 20.63 | 20.23 | 20.57 | 20.57 | 1.03% | 1,180,969 |
| Oct 1, 2025 | 20.30 | 20.61 | 19.80 | 20.36 | 20.36 | -0.05% | 2,264,671 |
| Sep 30, 2025 | 20.21 | 20.41 | 19.85 | 20.37 | 20.37 | 0.69% | 2,385,005 |
| Sep 29, 2025 | 20.45 | 20.45 | 20.10 | 20.23 | 20.23 | -0.59% | 2,378,471 |
| Sep 26, 2025 | 20.00 | 20.43 | 19.88 | 20.35 | 20.35 | 1.80% | 1,945,242 |
| Sep 25, 2025 | 20.25 | 20.30 | 19.81 | 19.99 | 19.99 | -2.73% | 1,569,586 |
| Sep 24, 2025 | 20.78 | 21.08 | 20.52 | 20.55 | 20.55 | -1.39% | 960,900 |
| Sep 23, 2025 | 20.90 | 21.31 | 20.80 | 20.84 | 20.84 | -0.24% | 1,931,556 |
| Sep 22, 2025 | 20.93 | 21.10 | 20.79 | 20.89 | 20.89 | -0.19% | 1,828,296 |
| Sep 19, 2025 | 21.04 | 21.12 | 20.73 | 20.93 | 20.93 | -0.48% | 4,326,484 |
| Sep 18, 2025 | 21.11 | 21.25 | 20.71 | 21.03 | 21.03 | 0.24% | 2,713,277 |
| Sep 17, 2025 | 21.12 | 21.63 | 20.80 | 20.98 | 20.98 | -0.57% | 1,940,235 |
| Sep 16, 2025 | 21.26 | 21.32 | 20.71 | 21.10 | 21.10 | -0.14% | 1,980,271 |
| Sep 15, 2025 | 21.10 | 21.26 | 20.87 | 21.13 | 21.13 | 0.57% | 1,349,744 |
| Sep 12, 2025 | 21.51 | 21.51 | 20.98 | 21.01 | 21.01 | -2.78% | 1,223,510 |
| Sep 11, 2025 | 20.82 | 21.63 | 20.69 | 21.61 | 21.61 | 4.04% | 1,536,910 |
| Sep 10, 2025 | 20.90 | 21.45 | 20.60 | 20.77 | 20.77 | -0.19% | 1,757,205 |
| Sep 9, 2025 | 21.05 | 21.14 | 20.78 | 20.81 | 20.81 | -1.61% | 1,242,318 |
| Sep 8, 2025 | 21.32 | 21.39 | 20.91 | 21.15 | 21.15 | -0.75% | 1,430,477 |
| Sep 5, 2025 | 20.85 | 21.45 | 20.74 | 21.31 | 21.31 | 2.55% | 1,910,078 |
| Sep 4, 2025 | 20.31 | 20.80 | 20.06 | 20.78 | 20.78 | 2.36% | 2,587,665 |
| Sep 3, 2025 | 20.61 | 20.83 | 20.17 | 20.30 | 20.30 | -2.03% | 1,829,489 |
| Sep 2, 2025 | 20.80 | 20.91 | 20.55 | 20.72 | 20.72 | -2.17% | 1,010,674 |
| Aug 29, 2025 | 21.25 | 21.41 | 20.97 | 21.18 | 21.18 | -0.33% | 1,038,714 |
| Aug 28, 2025 | 21.22 | 21.28 | 20.97 | 21.25 | 21.25 | 0.05% | 896,600 |
| Aug 27, 2025 | 21.01 | 21.44 | 20.91 | 21.24 | 21.24 | 0.47% | 2,782,404 |
| Aug 26, 2025 | 21.16 | 21.48 | 21.04 | 21.14 | 21.14 | 0.09% | 1,299,195 |
| Aug 25, 2025 | 21.60 | 21.63 | 21.11 | 21.12 | 21.12 | -2.76% | 1,140,759 |
| Aug 22, 2025 | 20.74 | 21.73 | 20.56 | 21.72 | 21.72 | 6.16% | 1,558,799 |
| Aug 21, 2025 | 20.46 | 20.69 | 20.37 | 20.46 | 20.46 | -1.25% | 858,540 |
| Aug 20, 2025 | 20.65 | 20.86 | 20.51 | 20.72 | 20.72 | 0.05% | 1,426,055 |
| Aug 19, 2025 | 20.69 | 21.09 | 20.61 | 20.71 | 20.71 | -0.29% | 1,380,218 |
| Aug 18, 2025 | 20.65 | 20.86 | 20.50 | 20.77 | 20.77 | 0.63% | 2,387,488 |
| Aug 15, 2025 | 20.96 | 21.01 | 20.60 | 20.64 | 20.64 | -0.86% | 1,690,497 |
| Aug 14, 2025 | 21.15 | 21.15 | 20.59 | 20.82 | 20.82 | -3.43% | 2,226,941 |
| Aug 13, 2025 | 20.98 | 21.59 | 20.94 | 21.56 | 21.56 | 3.21% | 2,380,348 |
| Aug 12, 2025 | 20.30 | 21.00 | 20.26 | 20.89 | 20.89 | 3.62% | 1,901,528 |
| Aug 11, 2025 | 20.28 | 20.69 | 20.16 | 20.16 | 20.16 | -0.40% | 2,029,559 |
| Aug 8, 2025 | 20.15 | 20.34 | 19.94 | 20.24 | 20.24 | 0.75% | 1,698,275 |
| Aug 7, 2025 | 19.94 | 20.27 | 19.56 | 20.09 | 20.09 | 1.93% | 2,077,391 |
| Aug 6, 2025 | 20.12 | 20.40 | 19.35 | 19.71 | 19.71 | -1.79% | 2,827,257 |
| Aug 5, 2025 | 20.50 | 20.59 | 19.80 | 20.07 | 20.07 | -2.00% | 2,770,687 |
| Aug 4, 2025 | 21.05 | 21.15 | 20.36 | 20.48 | 20.48 | -1.68% | 3,198,860 |
| Aug 1, 2025 | 20.24 | 20.92 | 19.73 | 20.83 | 20.83 | 10.27% | 6,349,513 |
| Jul 31, 2025 | 19.41 | 19.63 | 18.77 | 18.89 | 18.89 | -5.36% | 8,145,225 |
| Jul 30, 2025 | 20.35 | 20.42 | 19.87 | 19.96 | 19.96 | -1.67% | 2,375,966 |
| Jul 29, 2025 | 20.79 | 20.79 | 20.22 | 20.30 | 20.30 | -2.12% | 2,962,969 |
| Jul 28, 2025 | 20.80 | 21.02 | 20.55 | 20.74 | 20.74 | -0.29% | 2,105,271 |
| Jul 25, 2025 | 20.77 | 20.92 | 20.37 | 20.80 | 20.80 | 0.63% | 2,277,906 |
| Jul 24, 2025 | 20.73 | 20.94 | 20.57 | 20.67 | 20.67 | -0.39% | 2,303,828 |
| Jul 23, 2025 | 20.40 | 20.96 | 20.22 | 20.75 | 20.75 | 3.54% | 2,143,706 |
| Jul 22, 2025 | 19.56 | 20.20 | 19.56 | 20.04 | 20.04 | 2.93% | 2,462,049 |
| Jul 21, 2025 | 19.76 | 19.98 | 19.44 | 19.47 | 19.47 | -0.21% | 1,552,826 |
| Jul 18, 2025 | 19.93 | 19.97 | 19.33 | 19.51 | 19.51 | -1.22% | 1,980,932 |
| Jul 17, 2025 | 19.63 | 19.85 | 19.62 | 19.75 | 19.75 | 0.15% | 1,190,134 |