Envista Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	24.30	24.66	23.81	23.84	23.84	-2.34%	1,691,393
Jan 22, 2026	24.79	25.08	24.32	24.41	24.41	-1.05%	1,843,165
Jan 21, 2026	24.63	24.84	24.35	24.67	24.67	1.36%	2,558,873
Jan 20, 2026	25.23	25.29	24.27	24.34	24.34	-3.57%	2,659,071
Jan 16, 2026	24.70	25.41	24.63	25.24	25.24	2.23%	4,039,522
Jan 15, 2026	24.17	24.85	23.96	24.69	24.69	2.02%	3,653,833
Jan 14, 2026	23.18	24.25	23.05	24.20	24.20	4.18%	3,126,496
Jan 13, 2026	23.44	23.51	23.04	23.23	23.23	-0.64%	1,746,310
Jan 12, 2026	23.45	23.68	22.72	23.38	23.38	-1.06%	3,130,493
Jan 9, 2026	23.60	23.97	23.09	23.63	23.63	0.04%	2,500,412
Jan 8, 2026	22.91	23.71	22.91	23.62	23.62	3.01%	1,875,474
Jan 7, 2026	23.27	23.52	22.64	22.93	22.93	-1.21%	2,667,395
Jan 6, 2026	22.53	23.33	22.46	23.21	23.21	2.93%	2,218,491
Jan 5, 2026	21.68	22.61	21.63	22.55	22.55	3.96%	1,734,326
Jan 2, 2026	21.84	22.00	21.58	21.69	21.69	-0.09%	1,395,582
Dec 31, 2025	21.90	22.01	21.70	21.71	21.71	-0.91%	1,216,835
Dec 30, 2025	21.80	22.04	21.80	21.91	21.91	0.46%	1,400,606
Dec 29, 2025	21.95	22.14	21.72	21.81	21.81	-0.82%	1,463,514
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