Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Envista Holding (NVST.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 19.94 19.965 19.34 19.51 199,940
17th Jul 2025 (Thu) 19.83 19.84 19.64 19.75 55,638
16th Jul 2025 (Wed) 19.925 19.925 19.41 19.72 84,737
15th Jul 2025 (Tue) 20.18 20.23 19.69 19.81 98,277
14th Jul 2025 (Mon) 20.03 20.14 19.80 20.03 37,108
11th Jul 2025 (Fri) 20.35 20.55 20.175 20.20 127,875
10th Jul 2025 (Thu) 20.375 21.08 20.295 20.72 125,801
9th Jul 2025 (Wed) 20.44 20.57 20.02 20.38 93,626
8th Jul 2025 (Tue) 19.795 20.46 19.78 20.15 90,119
7th Jul 2025 (Mon) 20.28 20.41 19.62 19.67 149,601
4th Jul 2025 (Fri) 20.17 20.50 20.17 20.39 64,317
3rd Jul 2025 (Thu) 20.17 20.50 20.17 20.39 64,317
2nd Jul 2025 (Wed) 19.86 20.27 19.755 20.17 94,895
1st Jul 2025 (Tue) 19.445 20.42 19.415 20.02 188,635
30th Jun 2025 (Mon) 19.705 19.78 19.43 19.54 100,581
27th Jun 2025 (Fri) 19.56 19.91 19.47 19.67 77,226
26th Jun 2025 (Thu) 19.41 19.705 19.32 19.65 66,734
25th Jun 2025 (Wed) 18.985 19.44 18.97 19.35 72,867
24th Jun 2025 (Tue) 19.01 19.14 18.73 18.94 166,554
23rd Jun 2025 (Mon) 18.40 18.98 18.35 18.90 139,616
20th Jun 2025 (Fri) 18.59 19.10 18.525 18.89 80,728
19th Jun 2025 (Thu) 18.56 18.79 18.29 18.61 64,476
18th Jun 2025 (Wed) 18.56 18.79 18.29 18.61 64,476
17th Jun 2025 (Tue) 18.76 18.94 18.28 18.43 98,658
16th Jun 2025 (Mon) 18.63 19.06 18.47 18.98 75,624
13th Jun 2025 (Fri) 18.67 18.75 18.27 18.45 118,016
12th Jun 2025 (Thu) 18.96 19.08 18.805 18.87 80,687
11th Jun 2025 (Wed) 19.27 19.39 19.05 19.23 112,075
10th Jun 2025 (Tue) 19.12 19.42 18.99 19.14 89,624
9th Jun 2025 (Mon) 18.98 19.32 18.84 19.02 112,780
6th Jun 2025 (Fri) 18.955 19.05 18.655 18.73 52,235
5th Jun 2025 (Thu) 18.58 18.89 18.58 18.68 42,771
4th Jun 2025 (Wed) 18.935 18.95 18.51 18.75 88,565
3rd Jun 2025 (Tue) 18.01 18.73 17.91 18.73 224,860
2nd Jun 2025 (Mon) 18.15 18.16 17.86 18.10 85,797
30th May 2025 (Fri) 18.07 18.52 18.055 18.27 138,303
29th May 2025 (Thu) 18.59 18.71 18.19 18.46 196,068
28th May 2025 (Wed) 18.03 18.515 17.895 18.43 237,404
27th May 2025 (Tue) 17.17 18.065 17.17 17.97 207,280
26th May 2025 (Mon) 16.72 16.72 16.72 16.72 0
24th May 2025 (Sat) 16.63 16.76 16.60 16.72 109,391
23rd May 2025 (Fri) 16.63 16.76 16.60 16.75 109,391
22nd May 2025 (Thu) 16.55 17.065 16.55 16.97 156,935
21st May 2025 (Wed) 17.63 17.63 16.66 16.76 118,430
20th May 2025 (Tue) 17.67 18.03 17.62 17.75 237,796
19th May 2025 (Mon) 17.93 18.05 17.665 17.725 136,839
FTSE 100 Latest
Value8,992.12
Change19.48