Envista Holdings Corp (NVST) Historical Stock Data
21.87 ↓0.57 (-2.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NVST is up 0.29% a day on average. There have been 15 days where Envista Holdings Corp closed green and 15 days where NVST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 22.25 | 21.87 | ↓$0.38 (-1.71%) | 21.69 | 22.30 | 2.27M |
| 2025-12-22 | 22.28 | 22.44 | ↑$0.16 (0.72%) | 22.28 | 22.67 | 2.28M |
| 2025-12-19 | 22.19 | 22.28 | ↑$0.09 (0.41%) | 21.99 | 22.40 | 2M |
| 2025-12-18 | 22.10 | 22.25 | ↑$0.15 (0.68%) | 22.00 | 22.44 | 2.99M |
| 2025-12-17 | 21.88 | 21.85 | ↓$0.03 (-0.14%) | 21.59 | 22.03 | 2.15M |
| 2025-12-16 | 22.01 | 21.90 | ↓$0.11 (-0.50%) | 21.53 | 22.23 | 2.52M |
| 2025-12-15 | 22.15 | 22.06 | ↓$0.09 (-0.41%) | 21.91 | 22.40 | 1.81M |
| 2025-12-12 | 22.18 | 21.97 | ↓$0.21 (-0.95%) | 21.76 | 22.30 | 2.05M |
| 2025-12-11 | 22.17 | 22.14 | ↓$0.03 (-0.14%) | 21.99 | 22.43 | 2.14M |
| 2025-12-10 | 20.73 | 22.10 | ↑$1.37 (6.61%) | 20.73 | 22.48 | 4.48M |
| 2025-12-09 | 20.24 | 20.62 | ↑$0.38 (1.88%) | 20.04 | 21.07 | 2.60M |
| 2025-12-08 | 20.23 | 20.01 | ↓$0.22 (-1.09%) | 19.99 | 20.42 | 1.95M |
| 2025-12-05 | 20.16 | 20.23 | ↑$0.07 (0.35%) | 20.05 | 20.46 | 2.08M |
| 2025-12-04 | 20.36 | 20.13 | ↓$0.23 (-1.13%) | 20.05 | 20.53 | 1.55M |
| 2025-12-03 | 20.32 | 20.45 | ↑$0.13 (0.64%) | 20.25 | 20.57 | 1.74M |
| 2025-12-02 | 20.82 | 20.18 | ↓$0.64 (-3.07%) | 20.17 | 20.82 | 2.44M |
| 2025-12-01 | 20.60 | 20.77 | ↑$0.17 (0.83%) | 20.60 | 20.89 | 1.20M |
| 2025-11-28 | 20.95 | 20.90 | ↓$0.05 (-0.24%) | 20.83 | 21.09 | 555.12K |
| 2025-11-26 | 21.03 | 20.99 | ↓$0.04 (-0.19%) | 20.81 | 21.12 | 1.12M |
| 2025-11-25 | 20.30 | 21.05 | ↑$0.75 (3.69%) | 20.28 | 21.07 | 2.44M |
| 2025-11-24 | 19.92 | 20.20 | ↑$0.28 (1.41%) | 19.70 | 20.47 | 1.16M |
| 2025-11-21 | 19.17 | 19.89 | ↑$0.72 (3.76%) | 19.17 | 20.16 | 1.91M |
| 2025-11-20 | 19.08 | 19.11 | ↑$0.03 (0.16%) | 18.90 | 19.32 | 1.23M |
| 2025-11-19 | 19.11 | 18.95 | ↓$0.16 (-0.84%) | 18.79 | 19.25 | 1.37M |
| 2025-11-18 | 19.08 | 19.13 | ↑$0.05 (0.26%) | 18.77 | 19.26 | 1.27M |
| 2025-11-17 | 19.25 | 19.11 | ↓$0.14 (-0.73%) | 18.99 | 19.49 | 1.18M |
| 2025-11-14 | 19.68 | 19.40 | ↓$0.28 (-1.42%) | 19.35 | 19.84 | 1.31M |
| 2025-11-13 | 19.86 | 19.89 | ↑$0.03 (0.15%) | 19.83 | 20.27 | 1.25M |
| 2025-11-12 | 20.31 | 20.12 | ↓$0.19 (-0.94%) | 20.06 | 20.45 | 1.34M |
| 2025-11-11 | 20.09 | 20.21 | ↑$0.12 (0.60%) | 19.86 | 20.48 | 1.14M |
Create an account or log in to view more rows.
$NVST upupup!
$NVST C'mon
do a spike!!
$NVST oversold
$NVST She's gettin' ready to...
$NVST Bearish..
$NVST ADDING MORE…
$NVST we need one good push to moon this.
$NVST do what the markets tells you to do not the other way around
$NVST whelp. you win this round. goodluck
$NVST The best investment you can make is an investment in yourself or another person