Skip to main content
logo
Envista Holdings Corporation (NVST)
NYSE: NVST · Real-Time Price · USD
24.86
+0.11 (0.44%)
At close: Jun 17, 2026, 4:00 PM EDT
25.36
+0.50 (2.01%)
After-hours: Jun 17, 2026, 7:22 PM EDT

Envista Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 202624.8626.2024.7024.8624.860.44%3,907,694
Jun 16, 202624.8024.9324.5224.7524.750.28%1,634,650
Jun 15, 202625.0325.6724.6524.6824.680.33%2,063,960
Jun 12, 202624.5624.7624.1824.6024.600.41%2,491,909
Jun 11, 202624.1624.5223.8124.5024.501.83%2,348,524
Jun 10, 202624.2524.7223.9724.0624.06-2.16%2,499,761
Jun 9, 202623.7325.0323.6924.5924.594.91%2,877,843
Jun 8, 202623.0623.6022.9223.4423.441.47%3,325,227
Jun 5, 202622.7123.1222.7123.1023.101.01%2,259,716
Jun 4, 202622.6623.0722.4422.8722.872.10%2,777,803
Jun 3, 202622.8423.1222.3622.4022.40-2.35%2,499,948
Jun 2, 202623.2623.5122.9022.9422.94-1.84%1,625,629
Jun 1, 202623.2123.5322.5423.3723.37-0.76%3,330,677
May 29, 202623.6423.9423.4423.5523.55-0.51%4,020,548
May 28, 202623.1023.8722.9623.6723.671.54%2,656,648
May 27, 202623.7223.7723.2623.3123.31-0.81%2,579,253
May 26, 202623.4323.7823.4223.5023.500.30%3,840,697
May 22, 202623.6723.9123.3423.4323.43-0.85%2,447,346
May 21, 202623.4423.7823.1023.6323.63-0.59%3,288,692
May 20, 202623.1023.7822.6723.7723.773.12%5,728,172
May 19, 202623.0723.0722.5523.0523.05-0.43%6,502,956
May 18, 202623.4623.7623.0623.1523.15-0.30%5,798,987
May 15, 202623.9224.0623.2223.2223.22-2.68%3,850,437
May 14, 202624.1024.3523.6523.8623.86-0.25%2,945,300
May 13, 202624.2524.6323.8223.9223.92-1.48%2,538,945
May 12, 202624.1924.8924.1524.2824.280.33%2,939,205
May 11, 202624.3424.6923.8024.2024.20-0.17%5,032,823
May 8, 202624.8925.0424.0624.2424.24-0.21%4,873,871
May 7, 202629.3429.5324.2824.2924.29-10.27%11,904,507
May 6, 202626.6527.3126.5327.0727.073.36%4,939,484
May 5, 202625.9726.3425.4326.1926.191.47%2,089,675
May 4, 202626.1626.3725.6325.8125.81-1.97%2,909,603
May 1, 202626.2426.3725.5926.3326.331.50%1,978,232
Apr 30, 202626.0526.3025.5725.9425.940.15%2,537,790
Apr 29, 202626.2327.0125.6625.9025.90-2.23%2,608,619
Apr 28, 202626.7526.9526.2526.4926.49-1.05%3,812,993
Apr 27, 202626.7527.2526.6726.7726.77-0.11%1,983,746
Apr 24, 202627.2327.5326.4826.8026.80-0.89%3,096,288
Apr 23, 202627.0427.4626.5027.0427.04-0.37%2,127,900
Apr 22, 202627.5027.6327.0227.1427.14-0.22%1,948,218
Apr 21, 202627.9328.5327.1627.2027.20-2.33%2,416,024
Apr 20, 202627.7228.3627.6827.8527.850.04%2,257,710
Apr 17, 202627.4528.2827.3427.8427.843.34%1,805,435
Apr 16, 202627.2027.4126.8626.9426.94-0.33%1,576,777
Apr 15, 202627.4027.5626.9027.0327.03-1.28%2,097,930
Apr 14, 202627.0927.6326.8427.3827.381.75%1,100,863
Apr 13, 202626.2526.9226.2126.9126.911.97%1,697,995
Apr 10, 202626.8526.9326.3426.3926.39-1.05%1,377,992
Apr 9, 202626.2626.9726.1126.6726.670.04%2,042,036
Apr 8, 202626.6827.6026.3826.6626.665.42%3,096,570