Envista Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	29.34	29.53	24.50	25.39	-	-6.21%	3,867,370
May 6, 2026	26.65	27.31	26.53	27.07	27.07	3.36%	4,884,073
May 5, 2026	25.97	26.34	25.43	26.19	26.19	1.47%	2,089,632
May 4, 2026	26.16	26.37	25.63	25.81	25.81	-1.97%	2,783,922
May 1, 2026	26.24	26.37	25.59	26.33	26.33	1.50%	1,976,329
Apr 30, 2026	26.05	26.30	25.57	25.94	25.94	0.15%	2,513,461
Apr 29, 2026	26.23	27.01	25.66	25.90	25.90	-2.23%	2,605,126
Apr 28, 2026	26.75	26.95	26.25	26.49	26.49	-1.05%	3,812,913
Apr 27, 2026	26.75	27.25	26.67	26.77	26.77	-0.11%	1,983,746
Apr 24, 2026	27.23	27.53	26.48	26.80	26.80	-0.89%	3,096,143
Apr 23, 2026	27.04	27.46	26.50	27.04	27.04	-0.37%	2,127,900
Apr 22, 2026	27.50	27.63	27.02	27.14	27.14	-0.22%	1,947,218
Apr 21, 2026	27.93	28.53	27.16	27.20	27.20	-2.33%	2,414,024
Apr 20, 2026	27.72	28.36	27.68	27.85	27.85	0.04%	2,181,528
Apr 17, 2026	27.45	28.28	27.34	27.84	27.84	3.34%	1,804,015
Apr 16, 2026	27.20	27.41	26.86	26.94	26.94	-0.33%	1,576,150
Apr 15, 2026	27.40	27.56	26.90	27.03	27.03	-1.28%	2,097,930
Apr 14, 2026	27.09	27.63	26.84	27.38	27.38	1.75%	1,099,490
Apr 13, 2026	26.25	26.92	26.21	26.91	26.91	1.97%	1,697,995
Apr 10, 2026	26.85	26.93	26.34	26.39	26.39	-1.05%	1,377,992
Apr 9, 2026	26.26	26.97	26.11	26.67	26.67	0.04%	2,042,036
Apr 8, 2026	26.68	27.60	26.38	26.66	26.66	5.42%	3,096,032
Apr 7, 2026	25.61	25.72	24.86	25.29	25.29	-2.01%	3,060,797
Apr 6, 2026	25.56	25.88	25.45	25.81	25.81	-	1,238,382
Apr 2, 2026	25.08	26.20	24.87	25.81	25.81	-0.35%	1,695,564
Apr 1, 2026	25.63	26.25	25.53	25.90	25.90	2.09%	2,733,700
Mar 31, 2026	24.77	25.60	24.50	25.37	25.37	4.58%	3,863,202
Mar 30, 2026	24.91	25.03	24.17	24.26	24.26	-1.38%	1,994,114
Mar 27, 2026	25.68	25.71	24.43	24.60	24.60	-4.80%	3,264,942
Mar 26, 2026	25.79	26.40	25.76	25.84	25.84	-1.15%	1,733,192
Mar 25, 2026	26.39	26.63	25.53	26.14	26.14	0.42%	1,935,872
Mar 24, 2026	25.43	26.31	25.43	26.03	26.03	0.81%	1,611,303
Mar 23, 2026	25.79	26.55	25.45	25.82	25.82	3.74%	2,232,254
Mar 20, 2026	25.24	25.46	24.62	24.89	24.89	-1.46%	2,261,749
Mar 19, 2026	24.94	25.50	24.70	25.26	25.26	0.16%	2,061,586
Mar 18, 2026	25.56	25.85	25.10	25.22	25.22	-3.19%	2,156,991
Mar 17, 2026	25.31	26.09	25.25	26.05	26.05	4.12%	2,600,049
Mar 16, 2026	24.95	25.54	24.57	25.02	25.02	1.67%	2,251,026
Mar 13, 2026	25.69	25.82	24.24	24.61	24.61	-3.26%	3,279,990
Mar 12, 2026	26.08	26.35	25.30	25.44	25.44	-4.40%	1,967,924
Mar 11, 2026	25.84	26.81	25.73	26.61	26.61	2.35%	2,850,815
Mar 10, 2026	26.82	26.90	25.96	26.00	26.00	-2.62%	2,874,050
Mar 9, 2026	26.40	26.78	25.51	26.70	26.70	-0.60%	2,656,446
Mar 6, 2026	27.39	27.60	26.73	26.86	26.86	-3.83%	2,878,784
Mar 5, 2026	28.03	28.65	27.69	27.93	27.93	-1.76%	1,947,840
Mar 4, 2026	28.96	29.00	28.28	28.43	28.43	-0.84%	1,320,602
Mar 3, 2026	28.37	28.95	27.78	28.67	28.67	-2.62%	2,717,148
Mar 2, 2026	28.84	29.66	28.62	29.44	29.44	0.79%	2,422,228
Feb 27, 2026	28.83	29.62	27.88	29.21	29.21	-0.31%	2,407,869
Feb 26, 2026	29.81	29.94	29.20	29.30	29.30	-0.98%	2,842,958