Envista Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	21.94	22.05	21.76	21.99	21.99	-0.05%	1,298,468
Dec 24, 2025	21.98	22.11	21.82	22.00	22.00	0.59%	589,730
Dec 23, 2025	22.25	22.30	21.69	21.87	21.87	-2.54%	2,266,300
Dec 22, 2025	22.28	22.67	22.28	22.44	22.44	0.72%	2,278,209
Dec 19, 2025	22.19	22.40	21.99	22.28	22.28	0.13%	4,234,191
Dec 18, 2025	22.10	22.44	22.00	22.25	22.25	1.83%	3,559,788
Dec 17, 2025	21.88	22.03	21.59	21.85	21.85	-0.23%	2,550,992
Dec 16, 2025	22.01	22.23	21.53	21.90	21.90	-0.73%	3,046,563
Dec 15, 2025	22.15	22.40	21.91	22.06	22.06	0.41%	2,266,901
Dec 12, 2025	22.18	22.30	21.76	21.97	21.97	-0.77%	2,048,282
Dec 11, 2025	22.17	22.43	21.99	22.14	22.14	0.18%	2,143,027
Dec 10, 2025	20.73	22.48	20.73	22.10	22.10	7.18%	4,484,758
Dec 9, 2025	20.24	21.07	19.89	20.62	20.62	3.05%	2,620,554
Dec 8, 2025	20.23	20.42	19.99	20.01	20.01	-1.09%	1,966,230
Dec 5, 2025	20.16	20.46	20.03	20.23	20.23	0.50%	2,412,001
Dec 4, 2025	20.36	20.53	20.05	20.13	20.13	-1.56%	1,838,533
Dec 3, 2025	20.32	20.57	20.24	20.45	20.45	1.34%	2,124,982
Dec 2, 2025	20.82	20.82	20.17	20.18	20.18	-2.84%	2,443,190
Dec 1, 2025	20.60	20.89	20.60	20.77	20.77	-0.62%	1,214,949
Nov 28, 2025	20.95	21.10	20.83	20.90	20.90	-0.43%	570,064
Nov 26, 2025	21.03	21.13	20.81	20.99	20.99	-0.29%	1,419,453
Nov 25, 2025	20.30	21.07	20.22	21.05	21.05	4.21%	2,435,775
Nov 24, 2025	19.92	20.47	19.67	20.20	20.20	1.56%	2,094,189
Nov 21, 2025	19.17	20.16	19.17	19.89	19.89	4.08%	1,918,418
Nov 20, 2025	19.08	19.32	18.90	19.11	19.11	0.84%	1,674,876
Nov 19, 2025	19.11	19.25	18.79	18.95	18.95	-0.94%	1,704,301
Nov 18, 2025	19.08	19.26	18.77	19.13	19.13	0.10%	1,511,149
Nov 17, 2025	19.25	19.49	18.99	19.11	19.11	-1.49%	1,563,579
Nov 14, 2025	19.68	19.84	19.35	19.40	19.40	-2.46%	1,647,682
Nov 13, 2025	19.86	20.27	19.83	19.89	19.89	-1.14%	1,514,206
Nov 12, 2025	20.31	20.45	20.06	20.12	20.12	-0.45%	1,667,005
Nov 11, 2025	20.09	20.48	19.86	20.21	20.21	0.80%	1,438,030
Nov 10, 2025	19.55	20.13	19.47	20.05	20.05	3.08%	1,567,775
Nov 7, 2025	19.36	19.75	19.36	19.45	19.45	-0.15%	2,856,515
Nov 6, 2025	19.94	20.10	19.40	19.48	19.48	-3.33%	1,773,600
Nov 5, 2025	20.08	20.19	19.51	20.15	20.15	-	2,035,562
Nov 4, 2025	19.95	20.28	19.75	20.15	20.15	0.30%	2,491,543
Nov 3, 2025	20.18	20.67	19.85	20.09	20.09	-1.28%	3,705,475
Oct 31, 2025	20.12	20.37	18.93	20.35	20.35	1.04%	4,988,070
Oct 30, 2025	20.60	21.23	19.60	20.14	20.14	0.80%	6,205,259
Oct 29, 2025	20.00	20.46	19.90	19.98	19.98	-0.40%	2,005,473
Oct 28, 2025	20.18	20.42	20.01	20.06	20.06	-1.43%	1,366,068
Oct 27, 2025	20.45	20.64	20.26	20.35	20.35	-0.05%	1,411,160
Oct 24, 2025	20.43	20.59	20.33	20.36	20.36	0.69%	1,273,557
Oct 23, 2025	19.83	20.25	19.71	20.22	20.22	1.92%	1,917,255
Oct 22, 2025	20.05	20.33	19.83	19.84	19.84	-1.20%	2,158,846
Oct 21, 2025	20.06	20.26	19.90	20.08	20.08	-0.30%	1,444,473
Oct 20, 2025	20.18	20.35	20.04	20.14	20.14	0.90%	1,676,189
Oct 17, 2025	19.74	20.01	19.65	19.96	19.96	1.17%	1,535,540
Oct 16, 2025	19.71	19.91	19.38	19.73	19.73	0.61%	1,473,547