Skip to main content
logo
Envista Holdings Corporation (NVST)
NYSE: NVST · Real-Time Price · USD
25.17
+0.21 (0.84%)
At close: Nov 6, 2026, 4:00 PM EST
25.67
+0.50 (1.99%)
After-hours: Nov 6, 2026, 7:54 PM EST

Envista Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202624.6325.2724.1325.1725.170.84%3,234,824
Nov 5, 202626.6327.1824.6224.9624.96-8.20%5,488,181
Nov 4, 202625.3527.3725.3527.1927.199.77%6,113,933
Nov 3, 202624.5025.4124.3724.7724.770.24%5,526,713
Nov 2, 202623.8224.9423.7124.7124.715.10%4,038,115
Oct 30, 202624.7224.9023.4023.5123.51-4.47%3,727,983
Oct 29, 202624.1724.6824.0324.6124.612.80%2,924,719
Oct 28, 202623.5123.9523.5123.9423.941.53%3,188,396
Oct 27, 202623.7723.9423.4723.5823.58-0.34%2,059,163
Oct 26, 202623.6023.9323.4323.6623.660.25%3,153,610
Oct 23, 202623.8224.1023.5223.6023.60-1.54%2,768,347
Oct 22, 202623.1024.0222.9023.9723.973.36%3,373,419
Oct 21, 202622.9423.1922.8323.1923.190.96%5,304,405
Oct 20, 202622.7423.0222.6222.9722.971.59%4,859,090
Oct 19, 202622.9423.0522.5722.6122.61-1.27%2,541,052
Oct 16, 202623.5023.6722.8122.9022.90-2.55%2,324,175
Oct 15, 202622.5023.5222.5023.5023.502.98%3,673,599
Oct 14, 202622.5522.9522.5322.8222.820.75%1,988,432
Oct 13, 202622.7122.9722.2022.6522.65-0.31%2,411,692
Oct 12, 202622.9523.3122.6622.7222.72-1.22%2,392,903
Oct 9, 202622.6223.0022.6123.0023.001.23%2,357,665
Oct 8, 202622.8022.8522.2922.7222.72-1.39%2,268,826
Oct 7, 202623.0023.4722.9023.0423.04-0.99%1,825,420
Oct 6, 202623.6923.7523.1123.2723.27-0.30%1,838,676
Oct 5, 202623.3323.5522.9323.3423.34-0.51%2,701,907
Oct 2, 202623.3123.7323.1223.4623.461.30%2,345,228
Oct 1, 202623.3923.5422.8223.1623.16-1.32%2,361,994
Sep 30, 202623.5223.6323.2623.4723.470.60%2,004,826
Sep 29, 202623.6123.9723.1323.3323.33-1.69%2,989,741
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