Skip to main content
logo
Envista Holdings Corporation (NVST)
NYSE: NVST · Real-Time Price · USD
23.71
+0.40 (1.72%)
May 28, 2026, 2:21 PM EDT - Market open

Envista Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202623.7223.7723.2623.3123.31-0.81%2,579,253
May 26, 202623.4323.7823.4223.5023.500.30%3,840,697
May 22, 202623.6723.9123.3423.4323.43-0.85%2,447,346
May 21, 202623.4423.7823.1023.6323.63-0.59%3,288,692
May 20, 202623.1023.7822.6723.7723.773.12%5,728,172
May 19, 202623.0723.0722.5523.0523.05-0.43%6,502,956
May 18, 202623.4623.7623.0623.1523.15-0.30%5,798,987
May 15, 202623.9224.0623.2223.2223.22-2.68%3,850,437
May 14, 202624.1024.3523.6523.8623.86-0.25%2,945,300
May 13, 202624.2524.6323.8223.9223.92-1.48%2,538,945
May 12, 202624.1924.8924.1524.2824.280.33%2,939,205
May 11, 202624.3424.6923.8024.2024.20-0.17%5,032,823
May 8, 202624.8925.0424.0624.2424.24-0.21%4,873,871
May 7, 202629.3429.5324.2824.2924.29-10.27%11,904,507
May 6, 202626.6527.3126.5327.0727.073.36%4,939,484
May 5, 202625.9726.3425.4326.1926.191.47%2,089,675
May 4, 202626.1626.3725.6325.8125.81-1.97%2,909,603
May 1, 202626.2426.3725.5926.3326.331.50%1,978,232
Apr 30, 202626.0526.3025.5725.9425.940.15%2,537,790
Apr 29, 202626.2327.0125.6625.9025.90-2.23%2,608,619
Apr 28, 202626.7526.9526.2526.4926.49-1.05%3,812,993
Apr 27, 202626.7527.2526.6726.7726.77-0.11%1,983,746
Apr 24, 202627.2327.5326.4826.8026.80-0.89%3,096,288
Apr 23, 202627.0427.4626.5027.0427.04-0.37%2,127,900
Apr 22, 202627.5027.6327.0227.1427.14-0.22%1,948,218
Apr 21, 202627.9328.5327.1627.2027.20-2.33%2,416,024
Apr 20, 202627.7228.3627.6827.8527.850.04%2,257,710
Apr 17, 202627.4528.2827.3427.8427.843.34%1,805,435
Apr 16, 202627.2027.4126.8626.9426.94-0.33%1,576,777
Apr 15, 202627.4027.5626.9027.0327.03-1.28%2,097,930
Apr 14, 202627.0927.6326.8427.3827.381.75%1,100,863
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%3,096,570
Apr 7, 202625.6125.7224.8625.2925.29-2.01%3,060,825
Apr 6, 202625.5625.8825.4525.8125.81-1,257,273
Apr 2, 202625.0826.2024.8725.8125.81-0.35%1,695,863
Apr 1, 202625.6326.2525.5325.9025.902.09%2,735,148
Mar 31, 202624.7725.6024.5025.3725.374.58%3,864,461
Mar 30, 202624.9125.0324.1724.2624.26-1.38%2,071,058
Mar 27, 202625.6825.7124.4324.6024.60-4.80%3,265,142
Mar 26, 202625.7926.4025.7625.8425.84-1.15%1,733,192
Mar 25, 202626.3926.6325.5326.1426.140.42%2,167,428
Mar 24, 202625.4326.3125.4326.0326.030.81%1,614,535
Mar 23, 202625.7926.5525.4525.8225.823.74%2,232,254
Mar 20, 202625.2425.4624.6224.8924.89-1.46%2,318,107
Mar 19, 202624.9425.5024.7025.2625.260.16%2,061,586
Mar 18, 202625.5625.8525.1025.2225.22-3.19%2,156,994
Mar 17, 202625.3126.0925.2526.0526.054.12%2,600,893