Envista Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	21.15	21.15	20.60	20.80	-	-3.55%	513,820
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%	2,029,559
Aug 8, 2025	20.15	20.34	19.94	20.24	20.24	0.75%	1,698,275
Aug 7, 2025	19.94	20.27	19.56	20.09	20.09	1.93%	2,077,391
Aug 6, 2025	20.12	20.40	19.35	19.71	19.71	-1.79%	2,827,257
Aug 5, 2025	20.50	20.59	19.80	20.07	20.07	-2.00%	2,770,687
Aug 4, 2025	21.05	21.15	20.36	20.48	20.48	-1.68%	3,198,860
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	19.87	19.96	19.96	-1.67%	2,375,966
Jul 29, 2025	20.79	20.79	20.22	20.30	20.30	-2.12%	2,962,969
Jul 28, 2025	20.80	21.02	20.55	20.74	20.74	-0.29%	2,105,271
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	19.44	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
Jul 17, 2025	19.63	19.85	19.62	19.75	19.75	0.15%	1,190,134
Jul 16, 2025	19.89	19.98	19.40	19.72	19.72	-0.45%	1,689,855
Jul 15, 2025	20.25	20.27	19.68	19.81	19.81	-1.10%	2,097,842
Jul 14, 2025	20.04	20.19	19.79	20.03	20.03	-0.84%	1,449,729
Jul 11, 2025	20.51	20.60	20.17	20.20	20.20	-2.51%	1,855,616
Jul 10, 2025	20.52	21.08	20.28	20.72	20.72	1.67%	2,383,777
Jul 9, 2025	20.29	20.58	20.01	20.38	20.38	1.14%	1,739,252
Jul 8, 2025	19.73	20.49	19.73	20.15	20.15	2.44%	1,657,740
Jul 7, 2025	20.23	20.43	19.62	19.67	19.67	-3.53%	2,289,300
Jul 3, 2025	20.18	20.50	20.02	20.39	20.39	1.09%	1,002,871
Jul 2, 2025	19.96	20.28	19.76	20.17	20.17	0.75%	2,167,996
Jul 1, 2025	19.32	20.43	19.32	20.02	20.02	2.46%	2,676,345
Jun 30, 2025	19.67	19.81	19.43	19.54	19.54	-0.66%	2,020,608
Jun 27, 2025	19.56	19.91	19.47	19.67	19.67	0.10%	2,564,813
Jun 26, 2025	19.45	19.71	19.31	19.65	19.65	1.55%	1,334,347
Jun 25, 2025	19.03	19.45	18.86	19.35	19.35	2.16%	1,600,199
Jun 24, 2025	19.11	19.17	18.72	18.94	18.94	0.21%	1,938,672
Jun 23, 2025	18.63	19.00	18.32	18.90	18.90	0.05%	2,281,717
Jun 20, 2025	18.75	19.12	18.47	18.89	18.89	1.50%	3,200,221
Jun 18, 2025	18.41	18.82	18.25	18.61	18.61	0.98%	1,604,863
Jun 17, 2025	18.70	18.96	18.28	18.43	18.43	-2.90%	1,811,226
Jun 16, 2025	18.61	19.07	18.39	18.98	18.98	2.87%	1,787,971
Jun 13, 2025	18.52	18.76	18.25	18.45	18.45	-2.23%	1,656,692
Jun 12, 2025	19.01	19.18	18.80	18.87	18.87	-1.87%	1,366,716
Jun 11, 2025	19.23	19.41	19.00	19.23	19.23	0.47%	1,948,191
Jun 10, 2025	19.18	19.46	18.98	19.14	19.14	0.63%	1,899,815
Jun 9, 2025	18.93	19.33	18.81	19.02	19.02	1.55%	1,820,366
Jun 6, 2025	18.95	19.12	18.65	18.73	18.73	0.27%	1,271,354
Jun 5, 2025	18.76	18.90	18.56	18.68	18.68	-0.37%	1,189,539
Jun 4, 2025	18.72	18.95	18.49	18.75	18.75	0.11%	1,611,408