Envista Corp (NVST)
17.43
-0.05 (-0.29%)
At close: Mar 25, 2025, 3:59 PM
19.88
14.05%
Pre-market: Mar 26, 2025, 08:29 AM EDT
NVST Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 17.49 | 17.74 | 17.30 | 17.45 | -0.03 | -0.17% | 1,982,279 |
| Mar 24, 2025 | 16.98 | 17.55 | 16.92 | 17.48 | 0.82 | 4.92% | 2,621,033 |
| Mar 21, 2025 | 16.67 | 16.95 | 16.49 | 16.66 | -0.22 | -1.30% | 12,252,515 |
| Mar 20, 2025 | 16.70 | 17.34 | 16.64 | 16.88 | -0.12 | -0.71% | 1,746,245 |
| Mar 19, 2025 | 16.90 | 17.10 | 16.68 | 17.00 | 0.10 | 0.59% | 1,852,025 |
| Mar 18, 2025 | 17.09 | 17.31 | 16.79 | 16.90 | -0.27 | -1.57% | 2,093,800 |
| Mar 17, 2025 | 16.59 | 17.32 | 16.52 | 17.17 | 0.52 | 3.12% | 3,641,500 |
| Mar 14, 2025 | 16.41 | 16.66 | 16.22 | 16.65 | 0.40 | 2.46% | 3,077,800 |
| Mar 13, 2025 | 16.70 | 16.86 | 16.06 | 16.25 | -0.49 | -2.93% | 2,778,839 |
| Mar 12, 2025 | 17.38 | 17.66 | 16.71 | 16.74 | -0.39 | -2.28% | 2,503,500 |
| Mar 11, 2025 | 17.55 | 17.73 | 16.89 | 17.13 | -0.38 | -2.17% | 3,221,940 |
| Mar 10, 2025 | 18.18 | 18.31 | 17.50 | 17.51 | -0.92 | -4.99% | 3,168,325 |
| Mar 7, 2025 | 17.71 | 18.60 | 17.39 | 18.43 | 0.60 | 3.37% | 3,087,968 |
| Mar 6, 2025 | 17.88 | 18.10 | 17.65 | 17.83 | -0.41 | -2.25% | 2,787,042 |
| Mar 5, 2025 | 18.60 | 18.67 | 17.45 | 18.24 | -0.38 | -2.04% | 4,791,500 |
| Mar 4, 2025 | 18.71 | 18.85 | 18.25 | 18.62 | -0.40 | -2.10% | 3,690,400 |
| Mar 3, 2025 | 20.00 | 20.10 | 18.85 | 19.02 | -0.96 | -4.80% | 2,523,000 |
| Feb 28, 2025 | 19.80 | 19.98 | 19.52 | 19.98 | 0.12 | 0.60% | 2,779,021 |
| Feb 27, 2025 | 20.66 | 20.72 | 19.77 | 19.86 | -0.87 | -4.20% | 1,965,900 |
| Feb 26, 2025 | 20.66 | 21.21 | 20.57 | 20.73 | 0.07 | 0.34% | 1,673,635 |
| Feb 25, 2025 | 21.38 | 21.41 | 20.04 | 20.66 | -0.73 | -3.41% | 2,828,230 |
| Feb 24, 2025 | 20.92 | 21.48 | 20.28 | 21.39 | 0.52 | 2.49% | 2,779,100 |
| Feb 21, 2025 | 21.42 | 21.75 | 20.64 | 20.87 | -0.58 | -2.70% | 1,424,000 |
| Feb 20, 2025 | 21.77 | 21.96 | 21.27 | 21.45 | -0.31 | -1.42% | 1,632,301 |
| Feb 19, 2025 | 21.83 | 22.01 | 21.38 | 21.76 | -0.39 | -1.76% | 1,835,600 |
| Feb 18, 2025 | 21.63 | 22.24 | 21.54 | 22.15 | 0.53 | 2.45% | 2,669,000 |
| Feb 14, 2025 | 21.58 | 21.71 | 21.44 | 21.62 | 0.11 | 0.51% | 957,228 |
| Feb 13, 2025 | 21.04 | 21.52 | 20.86 | 21.51 | 0.65 | 3.12% | 1,992,300 |
| Feb 12, 2025 | 20.77 | 20.92 | 20.42 | 20.86 | -0.16 | -0.76% | 1,346,400 |
| Feb 11, 2025 | 21.09 | 21.28 | 20.69 | 21.02 | -0.21 | -0.99% | 1,862,600 |
| Feb 10, 2025 | 21.55 | 21.64 | 21.08 | 21.23 | -0.02 | -0.09% | 2,279,537 |
| Feb 7, 2025 | 21.56 | 21.70 | 20.91 | 21.25 | -0.54 | -2.48% | 2,438,400 |
| Feb 6, 2025 | 22.47 | 22.68 | 21.06 | 21.79 | 1.22 | 5.93% | 6,847,700 |
| Feb 5, 2025 | 20.45 | 21.00 | 20.35 | 20.57 | 0.44 | 2.19% | 4,922,000 |
| Feb 4, 2025 | 19.86 | 20.41 | 19.80 | 20.13 | 0.11 | 0.55% | 2,041,900 |
| Feb 3, 2025 | 20.03 | 20.37 | 19.10 | 20.02 | -0.50 | -2.44% | 3,253,947 |
| Jan 31, 2025 | 21.33 | 21.45 | 20.50 | 20.52 | -0.89 | -4.16% | 2,143,100 |
| Jan 30, 2025 | 21.56 | 21.77 | 21.30 | 21.41 | 0.04 | 0.19% | 1,107,900 |
| Jan 29, 2025 | 21.68 | 21.87 | 21.11 | 21.37 | -0.40 | -1.84% | 1,906,527 |
| Jan 28, 2025 | 21.63 | 21.96 | 21.38 | 21.77 | 0.17 | 0.79% | 2,189,826 |
| Jan 27, 2025 | 21.38 | 21.78 | 21.34 | 21.60 | 0.15 | 0.70% | 1,445,900 |
| Jan 24, 2025 | 21.29 | 21.48 | 21.12 | 21.45 | 0.15 | 0.70% | 2,649,349 |
| Jan 23, 2025 | 21.34 | 21.49 | 20.98 | 21.30 | 0.25 | 1.19% | 2,444,140 |
| Jan 22, 2025 | 20.43 | 21.09 | 20.43 | 21.05 | 0.50 | 2.43% | 2,599,047 |
| Jan 21, 2025 | 20.15 | 21.00 | 20.08 | 20.55 | 0.72 | 3.63% | 2,507,403 |
| Jan 17, 2025 | 19.30 | 19.89 | 19.13 | 19.83 | 0.64 | 3.34% | 1,385,800 |
| Jan 16, 2025 | 19.12 | 19.24 | 18.88 | 19.19 | 0.01 | 0.05% | 920,206 |
| Jan 15, 2025 | 19.18 | 19.40 | 18.85 | 19.18 | 0.33 | 1.75% | 1,505,700 |
| Jan 14, 2025 | 19.10 | 19.10 | 18.49 | 18.85 | -0.14 | -0.74% | 1,251,100 |
| Jan 13, 2025 | 18.46 | 19.17 | 18.31 | 18.99 | 0.41 | 2.21% | 1,521,954 |