Envista Corp (NVST)
NYSE: NVST
· Real-Time Price · USD
21.32
0.54 (2.60%)
At close: Sep 05, 2025, 3:59 PM
21.32
-0.02%
After-hours: Sep 05, 2025, 07:21 PM EDT
NVST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 20.85 | 21.45 | 20.74 | 21.31 | 21.31 | 2.55% | 1,910,100 |
| Sep 4, 2025 | 20.31 | 20.80 | 20.06 | 20.78 | 20.78 | 2.36% | 2,587,700 |
| Sep 3, 2025 | 20.61 | 20.83 | 20.17 | 20.30 | 20.30 | -2.03% | 1,829,500 |
| Sep 2, 2025 | 20.80 | 20.91 | 20.55 | 20.72 | 20.72 | -2.17% | 1,010,700 |
| 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% | 1,299,200 |
| Aug 25, 2025 | 21.60 | 21.63 | 21.11 | 21.12 | 21.12 | -2.76% | 1,140,800 |
| Aug 22, 2025 | 20.74 | 21.73 | 20.56 | 21.72 | 21.72 | 6.16% | 1,558,800 |
| 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% | 1,426,100 |
| 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% | 2,387,500 |
| Aug 15, 2025 | 20.96 | 21.01 | 20.60 | 20.64 | 20.64 | -0.86% | 1,690,500 |
| 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% | 2,029,600 |
| Aug 8, 2025 | 20.15 | 20.34 | 19.94 | 20.24 | 20.24 | 0.75% | 1,698,300 |