Envista Corp (NVST)
NYSE: NVST
· Real-Time Price · USD
20.67
-0.15 (-0.72%)
At close: Aug 15, 2025, 3:59 PM
20.64
-0.15%
After-hours: Aug 15, 2025, 05:44 PM EDT
NVST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 21.15 | 21.15 | 20.59 | 20.82 | 20.82 | -3.43% | 2,012,134 |
| 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 |
| Aug 7, 2025 | 19.94 | 20.27 | 19.56 | 20.09 | 20.09 | 1.93% | 2,077,400 |
| Aug 6, 2025 | 20.12 | 20.40 | 19.35 | 19.71 | 19.71 | -1.79% | 2,827,300 |
| Aug 5, 2025 | 20.50 | 20.59 | 19.80 | 20.07 | 20.07 | -2.00% | 2,770,700 |
| Aug 4, 2025 | 21.05 | 21.15 | 20.36 | 20.48 | 20.48 | -1.68% | 3,198,900 |
| 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 | 19.86 | 19.96 | 19.96 | -1.67% | 2,376,000 |
| Jul 29, 2025 | 20.79 | 20.79 | 20.22 | 20.30 | 20.30 | -2.12% | 2,963,000 |
| Jul 28, 2025 | 20.80 | 21.02 | 20.55 | 20.74 | 20.74 | -0.29% | 2,105,300 |
| 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 | 19.43 | 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 |