Envista Corp (NVST)
15.13
-0.49 (-3.14%)
At close: Apr 15, 2025, 3:59 PM
15.10
-0.21%
Pre-market: Apr 16, 2025, 06:33 AM EDT
Envista Corp Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 15.26 | 15.26 | 15.64 | 15.64 | 15.05 | 15.05 | 15.14 | 15.14 | -3.07% | 1,780,158 |
| Apr 14, 2025 | 15.82 | 15.82 | 15.84 | 15.84 | 15.35 | 15.35 | 15.62 | 15.62 | 1.03% | 1,383,800 |
| Apr 11, 2025 | 15.60 | 15.60 | 15.71 | 15.71 | 15.13 | 15.13 | 15.46 | 15.46 | -0.51% | 2,446,200 |
| Apr 10, 2025 | 16.06 | 16.06 | 16.13 | 16.13 | 15.02 | 15.02 | 15.54 | 15.54 | -5.47% | 3,148,500 |
| Apr 9, 2025 | 14.65 | 14.65 | 16.66 | 16.66 | 14.22 | 14.22 | 16.44 | 16.44 | 11.38% | 4,266,300 |
| Apr 8, 2025 | 15.87 | 15.87 | 16.01 | 16.01 | 14.47 | 14.47 | 14.76 | 14.76 | -3.47% | 3,855,600 |
| Apr 7, 2025 | 14.73 | 14.73 | 16.09 | 16.09 | 14.61 | 14.61 | 15.29 | 15.29 | -1.23% | 4,063,230 |
| Apr 4, 2025 | 15.42 | 15.42 | 15.65 | 15.65 | 14.77 | 14.77 | 15.48 | 15.48 | -3.85% | 5,800,011 |
| Apr 3, 2025 | 16.67 | 16.67 | 16.85 | 16.85 | 15.96 | 15.96 | 16.10 | 16.10 | -8.05% | 5,085,200 |
| Apr 2, 2025 | 16.90 | 16.90 | 17.67 | 17.67 | 16.79 | 16.79 | 17.51 | 17.51 | 2.40% | 4,197,048 |
| Apr 1, 2025 | 17.19 | 17.19 | 17.55 | 17.55 | 16.91 | 16.91 | 17.10 | 17.10 | -0.93% | 3,257,000 |
| Mar 31, 2025 | 16.76 | 16.76 | 17.51 | 17.51 | 16.61 | 16.61 | 17.26 | 17.26 | 1.71% | 3,694,940 |
| Mar 28, 2025 | 17.85 | 17.85 | 18.00 | 18.00 | 16.72 | 16.72 | 16.97 | 16.97 | -5.88% | 6,605,419 |
| Mar 27, 2025 | 17.51 | 17.51 | 18.04 | 18.04 | 17.39 | 17.39 | 18.03 | 18.03 | 2.62% | 3,967,300 |
| Mar 26, 2025 | 17.37 | 17.37 | 17.71 | 17.71 | 17.28 | 17.28 | 17.57 | 17.57 | 0.69% | 3,998,637 |
| Mar 25, 2025 | 17.49 | 17.49 | 17.74 | 17.74 | 17.30 | 17.30 | 17.45 | 17.45 | -0.17% | 1,982,300 |
| Mar 24, 2025 | 16.98 | 16.98 | 17.55 | 17.55 | 16.92 | 16.92 | 17.48 | 17.48 | 4.92% | 2,621,033 |
| Mar 21, 2025 | 16.67 | 16.67 | 16.95 | 16.95 | 16.49 | 16.49 | 16.66 | 16.66 | -1.30% | 12,252,515 |
| Mar 20, 2025 | 16.70 | 16.70 | 17.34 | 17.34 | 16.64 | 16.64 | 16.88 | 16.88 | -0.71% | 1,746,245 |
| Mar 19, 2025 | 16.90 | 16.90 | 17.10 | 17.10 | 16.68 | 16.68 | 17.00 | 17.00 | 0.59% | 1,852,025 |
| Mar 18, 2025 | 17.09 | 17.09 | 17.31 | 17.31 | 16.79 | 16.79 | 16.90 | 16.90 | -1.57% | 2,093,800 |
| Mar 17, 2025 | 16.59 | 16.59 | 17.32 | 17.32 | 16.52 | 16.52 | 17.17 | 17.17 | 3.12% | 3,641,500 |
| Mar 14, 2025 | 16.41 | 16.41 | 16.66 | 16.66 | 16.22 | 16.22 | 16.65 | 16.65 | 2.46% | 3,077,800 |
| Mar 13, 2025 | 16.70 | 16.70 | 16.86 | 16.86 | 16.06 | 16.06 | 16.25 | 16.25 | -2.93% | 2,778,839 |
| Mar 12, 2025 | 17.38 | 17.38 | 17.66 | 17.66 | 16.71 | 16.71 | 16.74 | 16.74 | -2.28% | 2,503,500 |
| Mar 11, 2025 | 17.55 | 17.55 | 17.73 | 17.73 | 16.89 | 16.89 | 17.13 | 17.13 | -2.17% | 3,221,940 |
| Mar 10, 2025 | 18.18 | 18.18 | 18.31 | 18.31 | 17.50 | 17.50 | 17.51 | 17.51 | -4.99% | 3,168,325 |
| Mar 7, 2025 | 17.71 | 17.71 | 18.60 | 18.60 | 17.39 | 17.39 | 18.43 | 18.43 | 3.37% | 3,087,968 |
| Mar 6, 2025 | 17.88 | 17.88 | 18.10 | 18.10 | 17.65 | 17.65 | 17.83 | 17.83 | -2.25% | 2,787,042 |
| Mar 5, 2025 | 18.60 | 18.60 | 18.67 | 18.67 | 17.45 | 17.45 | 18.24 | 18.24 | -2.04% | 4,791,500 |
| Mar 4, 2025 | 18.71 | 18.71 | 18.85 | 18.85 | 18.25 | 18.25 | 18.62 | 18.62 | -2.10% | 3,690,400 |
| Mar 3, 2025 | 20.00 | 20.00 | 20.10 | 20.10 | 18.85 | 18.85 | 19.02 | 19.02 | -4.80% | 2,523,000 |
| Feb 28, 2025 | 19.80 | 19.80 | 19.98 | 19.98 | 19.52 | 19.52 | 19.98 | 19.98 | 0.60% | 2,779,021 |
| Feb 27, 2025 | 20.66 | 20.66 | 20.72 | 20.72 | 19.77 | 19.77 | 19.86 | 19.86 | -4.20% | 1,965,900 |
| Feb 26, 2025 | 20.66 | 20.66 | 21.21 | 21.21 | 20.57 | 20.57 | 20.73 | 20.73 | 0.34% | 1,673,635 |
| Feb 25, 2025 | 21.38 | 21.38 | 21.41 | 21.41 | 20.04 | 20.04 | 20.66 | 20.66 | -3.41% | 2,828,230 |
| Feb 24, 2025 | 20.92 | 20.92 | 21.48 | 21.48 | 20.28 | 20.28 | 21.39 | 21.39 | 2.49% | 2,779,100 |
| Feb 21, 2025 | 21.42 | 21.42 | 21.75 | 21.75 | 20.64 | 20.64 | 20.87 | 20.87 | -2.70% | 1,424,000 |
| Feb 20, 2025 | 21.77 | 21.77 | 21.96 | 21.96 | 21.27 | 21.27 | 21.45 | 21.45 | -1.42% | 1,632,301 |
| Feb 19, 2025 | 21.83 | 21.83 | 22.01 | 22.01 | 21.38 | 21.38 | 21.76 | 21.76 | -1.76% | 1,835,600 |
| Feb 18, 2025 | 21.63 | 21.63 | 22.24 | 22.24 | 21.54 | 21.54 | 22.15 | 22.15 | 2.45% | 2,669,000 |
| Feb 14, 2025 | 21.58 | 21.58 | 21.71 | 21.71 | 21.44 | 21.44 | 21.62 | 21.62 | 0.51% | 957,228 |
| Feb 13, 2025 | 21.04 | 21.04 | 21.52 | 21.52 | 20.86 | 20.86 | 21.51 | 21.51 | 3.12% | 1,992,300 |
| Feb 12, 2025 | 20.77 | 20.77 | 20.92 | 20.92 | 20.42 | 20.42 | 20.86 | 20.86 | -0.76% | 1,346,400 |
| Feb 11, 2025 | 21.09 | 21.09 | 21.28 | 21.28 | 20.69 | 20.69 | 21.02 | 21.02 | -0.99% | 1,862,600 |
| Feb 10, 2025 | 21.55 | 21.55 | 21.64 | 21.64 | 21.08 | 21.08 | 21.23 | 21.23 | -0.09% | 2,279,537 |
| Feb 7, 2025 | 21.56 | 21.56 | 21.70 | 21.70 | 20.91 | 20.91 | 21.25 | 21.25 | -2.48% | 2,438,400 |
| Feb 6, 2025 | 22.47 | 22.47 | 22.68 | 22.68 | 21.06 | 21.06 | 21.79 | 21.79 | 5.93% | 6,847,700 |
| Feb 5, 2025 | 20.45 | 20.45 | 21.00 | 21.00 | 20.35 | 20.35 | 20.57 | 20.57 | 2.19% | 4,922,000 |
| Feb 4, 2025 | 19.86 | 19.86 | 20.41 | 20.41 | 19.80 | 19.80 | 20.13 | 20.13 | 0.55% | 2,041,900 |