Skip to main content
logo
Envista Holdings Corporation (NVST)
NYSE: NVST · Real-Time Price · USD
23.20
-0.53 (-2.23%)
Sep 29, 2026, 1:28 PM EDT - Market open

Envista Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202623.6123.9723.2123.19--2.28%1,460,570
Sep 28, 202623.8824.0523.6423.7323.73-0.92%2,571,301
Sep 25, 202624.0224.1923.7723.9523.95-0.50%3,242,352
Sep 24, 202623.8024.1323.6024.0724.071.05%2,541,385
Sep 23, 202624.1224.3923.8123.8223.82-1.49%2,410,844
Sep 22, 202623.8224.4823.5624.1824.183.20%4,043,567
Sep 21, 202623.6923.6923.2123.4323.430.34%3,537,214
Sep 18, 202623.3423.7323.1123.3523.35-1.44%5,605,671
Sep 17, 202625.1525.2823.6723.6923.69-5.13%4,649,460
Sep 16, 202624.9225.5124.7724.9724.970.97%3,555,703
Sep 15, 202625.0825.9924.7124.7324.73-4.11%4,750,390
Sep 14, 202625.5925.9425.2525.7925.790.94%2,476,771
Sep 11, 202626.3226.3225.2225.5525.55-1.24%3,987,096
Sep 10, 202626.1326.4125.7425.8725.87-2.08%2,218,374
Sep 9, 202626.6026.9626.3626.4226.42-1.45%1,885,453
Sep 8, 202627.1027.3526.6726.8126.81-1.72%2,475,310
Sep 4, 202627.3027.5127.0227.2827.28-1.12%1,682,108
Sep 3, 202628.2728.2727.2127.5927.590.73%2,331,570
Sep 2, 202626.7227.6426.6527.3927.392.82%1,718,682
Sep 1, 202627.2127.6126.6026.6426.64-1.84%2,171,433
Aug 31, 202626.8827.2926.6927.1427.140.04%1,483,273
Aug 28, 202627.4127.5627.0827.1327.13-1.13%1,209,869
Aug 27, 202627.7227.9927.3527.4427.44-1.29%1,453,874
Aug 26, 202627.4128.1127.3427.8027.801.20%1,523,326
Aug 25, 202627.2227.5826.6827.4727.470.48%2,544,153
Aug 24, 202627.2128.0127.1027.3427.340.51%1,793,802
Aug 21, 202627.0027.2426.7927.2027.201.00%2,006,317
Aug 20, 202627.2527.6726.9326.9326.93-2.36%1,915,808
Aug 19, 202628.0928.8727.5027.5827.58-0.86%3,214,247
Aug 18, 202627.7728.4927.5027.8227.820.65%2,795,642
Aug 17, 202627.6627.9827.3427.6427.64-1.53%2,835,807
Aug 14, 202628.0028.4227.9328.0728.07-0.04%2,522,221
Aug 13, 202628.9029.0027.8728.0828.08-2.19%2,641,532
Aug 12, 202628.2628.9028.0128.7128.710.67%2,524,839
Aug 11, 202628.1228.9927.9128.5228.521.17%2,643,429
Aug 10, 202627.7628.3627.6028.1928.190.14%3,065,969
Aug 7, 202627.6028.5327.4028.1528.152.81%4,051,888
Aug 6, 202628.7028.7027.1227.3827.38-4.37%6,022,430
Aug 5, 202627.9728.6827.6628.6328.632.40%6,982,320
Aug 4, 202627.4428.0027.3227.9627.962.16%3,165,147
Aug 3, 202627.5727.9727.1027.3727.370.22%3,013,926
Jul 31, 202627.6827.6826.8527.3127.31-1.69%3,160,586
Jul 30, 202628.0028.7427.6727.7827.78-2.08%2,574,297
Jul 29, 202627.9928.8527.6628.3728.375.23%6,050,614
Jul 28, 202626.8127.4126.7426.9626.961.20%2,387,178
Jul 27, 202626.5726.8026.3526.6426.641.18%2,041,504
Jul 24, 202626.2326.7726.1526.3326.330.61%1,864,687
Jul 23, 202626.2426.5525.7626.1726.17-0.98%2,726,125
Jul 22, 202626.9227.0926.3426.4326.43-1.86%1,934,024
Jul 21, 202626.5027.0326.4626.9326.931.32%1,647,255