Skip to main content
logo
Envista Holdings Corporation (NVST)
NYSE: NVST · Real-Time Price · USD
26.14
+0.11 (0.42%)
At close: Mar 25, 2026, 4:00 PM EDT
25.75
-0.39 (-1.49%)
Pre-market: Mar 26, 2026, 4:12 AM EDT

Envista Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 202626.3926.6325.5326.1426.140.42%1,935,872
Mar 24, 202625.4326.3125.4326.0326.030.81%1,611,303
Mar 23, 202625.7926.5525.4525.8225.823.74%2,232,254
Mar 20, 202625.2425.4624.6224.8924.89-1.46%2,261,749
Mar 19, 202624.9425.5024.7025.2625.260.16%2,061,586
Mar 18, 202625.5625.8525.1025.2225.22-3.19%2,156,991
Mar 17, 202625.3126.0925.2526.0526.054.12%2,600,049
Mar 16, 202624.9525.5424.5725.0225.021.67%2,251,026
Mar 13, 202625.6925.8224.2424.6124.61-3.26%3,279,990
Mar 12, 202626.0826.3525.3025.4425.44-4.40%1,967,924
Mar 11, 202625.8426.8125.7326.6126.612.35%2,850,815
Mar 10, 202626.8226.9025.9626.0026.00-2.62%2,874,050
Mar 9, 202626.4026.7825.5126.7026.70-0.60%2,656,446
Mar 6, 202627.3927.6026.7326.8626.86-3.83%2,878,784
Mar 5, 202628.0328.6527.6927.9327.93-1.76%1,947,840
Mar 4, 202628.9629.0028.2828.4328.43-0.84%1,320,602
Mar 3, 202628.3728.9527.7828.6728.67-2.62%2,717,148
Mar 2, 202628.8429.6628.6229.4429.440.79%2,422,228
Feb 27, 202628.8329.6227.8829.2129.21-0.31%2,407,869
Feb 26, 202629.8129.9429.2029.3029.30-0.98%2,842,958
Feb 25, 202629.5529.8629.2529.5929.590.54%2,586,644
Feb 24, 202628.9629.6528.9629.4329.431.55%2,273,452
Feb 23, 202629.0029.2528.4628.9828.98-0.48%2,277,970
Feb 20, 202628.5529.2028.1829.1229.121.39%2,625,112
Feb 19, 202628.5029.1028.3728.7228.720.77%2,459,630
Feb 18, 202628.0128.7828.0128.5028.501.53%3,598,896
Feb 17, 202628.7529.1427.9628.0728.07-3.11%2,943,606
Feb 13, 202629.0029.2728.7228.9728.970.70%2,193,354
Feb 12, 202630.0930.2628.4728.7728.77-4.92%4,347,473
Feb 11, 202630.2230.4229.5330.2630.260.30%3,500,017
Feb 10, 202629.5330.3629.1430.1730.172.76%3,933,431
Feb 9, 202629.1329.8228.7829.3629.360.89%4,714,380
Feb 6, 202627.9129.2826.7429.1029.1017.77%9,805,003
Feb 5, 202623.7825.0823.7024.7124.714.44%8,832,835
Feb 4, 202623.2624.0923.1223.6623.663.27%3,336,293
Feb 3, 202623.3623.6922.7522.9122.91-1.50%3,065,700
Feb 2, 202623.3223.6023.0623.2623.26-0.89%4,978,703
Jan 30, 202623.3323.5922.9823.4723.470.34%3,271,280
Jan 29, 202624.1724.2222.9623.3923.39-2.87%3,325,945
Jan 28, 202624.1124.2723.6924.0824.08-0.12%2,676,215
Jan 27, 202623.9424.4823.7224.1124.110.25%1,717,810
Jan 26, 202623.8624.3523.7024.0524.050.88%1,946,780
Jan 23, 202624.3024.6623.8123.8423.84-2.34%1,691,393
Jan 22, 202624.7925.0824.3224.4124.41-1.05%1,843,165
Jan 21, 202624.6324.8424.3524.6724.671.36%2,558,873
Jan 20, 202625.2325.2924.2724.3424.34-3.57%2,659,071
Jan 16, 202624.7025.4124.6325.2425.242.23%4,039,522
Jan 15, 202624.1724.8523.9624.6924.692.02%3,653,833
Jan 14, 202623.1824.2523.0524.2024.204.18%3,126,496
Jan 13, 202623.4423.5123.0423.2323.23-0.64%1,746,310