Envista Corp (NVST)
NYSE: NVST
· Real-Time Price · USD
20.35
0.36 (1.80%)
At close: Sep 26, 2025, 3:59 PM
20.66
1.52%
After-hours: Sep 26, 2025, 07:52 PM EDT
NVST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 20.00 | 20.43 | 19.88 | 20.35 | 20.35 | 1.80% | 1,928,913 |
| 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% | 1,931,600 |
| 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% | 1,980,300 |
| 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% | 1,430,500 |
| 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 |