Envista Holdings Corp (NVST) Historical Stock Data
20.13 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NVST is up 0.13% 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 |
|---|---|---|---|---|---|---|
| 2025-12-04 | 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 |
| 2025-11-10 | 19.55 | 20.05 | ↑$0.50 (2.56%) | 19.47 | 20.13 | 1.57M |
| 2025-11-07 | 19.36 | 19.45 | ↑$0.09 (0.46%) | 19.36 | 19.75 | 2.82M |
| 2025-11-06 | 19.94 | 19.48 | ↓$0.46 (-2.31%) | 19.41 | 20.10 | 1.56M |
| 2025-11-05 | 20.08 | 20.15 | ↑$0.07 (0.35%) | 19.51 | 20.19 | 2.01M |
| 2025-11-04 | 19.95 | 20.15 | ↑$0.20 (1.00%) | 19.75 | 20.28 | 2.05M |
| 2025-11-03 | 20.18 | 20.09 | ↓$0.09 (-0.45%) | 19.85 | 20.67 | 3.39M |
| 2025-10-31 | 20.12 | 20.35 | ↑$0.23 (1.14%) | 18.94 | 20.37 | 4.35M |
| 2025-10-30 | 20.60 | 20.14 | ↓$0.46 (-2.23%) | 19.61 | 21.16 | 5.64M |
| 2025-10-29 | 20.00 | 19.98 | ↓$0.02 (-0.10%) | 19.90 | 20.45 | 1.95M |
| 2025-10-28 | 20.18 | 20.06 | ↓$0.12 (-0.59%) | 20.01 | 20.42 | 1.36M |
| 2025-10-27 | 20.45 | 20.35 | ↓$0.10 (-0.49%) | 20.26 | 20.64 | 1.41M |
| 2025-10-24 | 20.43 | 20.36 | ↓$0.07 (-0.34%) | 20.34 | 20.59 | 1.20M |
| 2025-10-23 | 19.83 | 20.22 | ↑$0.39 (1.97%) | 19.71 | 20.25 | 1.89M |
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