Skip to main content
logo
Envista Holdings Corporation (NVST)
NYSE: NVST · Real-Time Price · USD
27.04
+0.01 (0.04%)
Apr 16, 2026, 12:00 PM EDT - Market open

Envista Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 202627.2027.4126.9826.92--0.41%124,547
Apr 15, 202627.4027.5626.9027.0327.03-1.28%2,097,930
Apr 14, 202627.0927.6326.8427.3827.381.75%1,099,490
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%3,096,032
Apr 7, 202625.6125.7224.8625.2925.29-2.01%3,060,797
Apr 6, 202625.5625.8825.4525.8125.81-1,238,382
Apr 2, 202625.0826.2024.8725.8125.81-0.35%1,695,564
Apr 1, 202625.6326.2525.5325.9025.902.09%2,733,700
Mar 31, 202624.7725.6024.5025.3725.374.58%3,863,202
Mar 30, 202624.9125.0324.1724.2624.26-1.38%1,994,114
Mar 27, 202625.6825.7124.4324.6024.60-4.80%3,264,942
Mar 26, 202625.7926.4025.7625.8425.84-1.15%1,733,192
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