Skip to main content
logo
Envista Holdings Corporation (NVST)
NYSE: NVST · Real-Time Price · USD
22.61
-0.29 (-1.27%)
Oct 19, 2026, 4:00 PM EDT - Market closed

Envista Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 19, 202622.9423.0522.5722.6122.61-1.27%2,541,045
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
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