Skip to main content
Envista Holdings Corporation (NVST)
NYSE: NVST · Real-Time Price · USD
26.86
-1.07 (-3.83%)
At close: Mar 6, 2026, 4:00 PM EST
26.83
-0.03 (-0.11%)
After-hours: Mar 6, 2026, 7:00 PM EST

Envista Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 3, 202623.3623.6922.7522.9122.91-1.50%3,065,700
Feb 2, 202623.3223.6023.0623.2623.26-0.89%4,978,703
Jan 30, 202623.3323.5922.9823.4723.470.34%3,271,280
Jan 29, 202624.1724.2222.9623.3923.39-2.87%3,325,945
Jan 28, 202624.1124.2723.6924.0824.08-0.12%2,676,215
Jan 27, 202623.9424.4823.7224.1124.110.25%1,717,810
Jan 26, 202623.8624.3523.7024.0524.050.88%1,946,780
Jan 23, 202624.3024.6623.8123.8423.84-2.34%1,691,393
Jan 22, 202624.7925.0824.3224.4124.41-1.05%1,843,165
Jan 21, 202624.6324.8424.3524.6724.671.36%2,558,873
Jan 20, 202625.2325.2924.2724.3424.34-3.57%2,659,071
Jan 16, 202624.7025.4124.6325.2425.242.23%4,039,522
Jan 15, 202624.1724.8523.9624.6924.692.02%3,653,833
Jan 14, 202623.1824.2523.0524.2024.204.18%3,126,496
Jan 13, 202623.4423.5123.0423.2323.23-0.64%1,746,310
Jan 12, 202623.4523.6822.7223.3823.38-1.06%3,130,493
Jan 9, 202623.6023.9723.0923.6323.630.04%2,500,412
Jan 8, 202622.9123.7122.9123.6223.623.01%1,875,474
Jan 7, 202623.2723.5222.6422.9322.93-1.21%2,667,395
Jan 6, 202622.5323.3322.4623.2123.212.93%2,218,491
Jan 5, 202621.6822.6121.6322.5522.553.96%1,734,326
Jan 2, 202621.8422.0021.5821.6921.69-0.09%1,395,582
Dec 31, 202521.9022.0121.7021.7121.71-0.91%1,216,835
Dec 30, 202521.8022.0421.8021.9121.910.46%1,400,606
Dec 29, 202521.9522.1421.7221.8121.81-0.82%1,463,514
Dec 26, 202521.9422.0521.7621.9921.99-0.05%1,298,468
Dec 24, 202521.9822.1121.8222.0022.000.59%589,730
Dec 23, 202522.2522.3021.6921.8721.87-2.54%2,266,300
Dec 22, 202522.2822.6722.2822.4422.440.72%2,278,209
Dec 19, 202522.1922.4021.9922.2822.280.13%4,234,191
Dec 18, 202522.1022.4422.0022.2522.251.83%3,559,788
Dec 17, 202521.8822.0321.5921.8521.85-0.23%2,550,992
Dec 16, 202522.0122.2321.5321.9021.90-0.73%3,046,563
Dec 15, 202522.1522.4021.9122.0622.060.41%2,266,901
Dec 12, 202522.1822.3021.7621.9721.97-0.77%2,048,282
Dec 11, 202522.1722.4321.9922.1422.140.18%2,143,027
Dec 10, 202520.7322.4820.7322.1022.107.18%4,484,758
Dec 9, 202520.2421.0719.8920.6220.623.05%2,620,554
Dec 8, 202520.2320.4219.9920.0120.01-1.09%1,966,230
Dec 5, 202520.1620.4620.0320.2320.230.50%2,412,001
Dec 4, 202520.3620.5320.0520.1320.13-1.56%1,838,533
Dec 3, 202520.3220.5720.2420.4520.451.34%2,124,982
Dec 2, 202520.8220.8220.1720.1820.18-2.84%2,443,190
Dec 1, 202520.6020.8920.6020.7720.77-0.62%1,214,949
Nov 28, 202520.9521.1020.8320.9020.90-0.43%570,064
Nov 26, 202521.0321.1320.8120.9920.99-0.29%1,419,453
Nov 25, 202520.3021.0720.2221.0521.054.21%2,435,775
Nov 24, 202519.9220.4719.6720.2020.201.56%2,094,189
Nov 21, 202519.1720.1619.1719.8919.894.08%1,918,418
Nov 20, 202519.0819.3218.9019.1119.110.84%1,674,876
Nov 19, 202519.1119.2518.7918.9518.95-0.94%1,704,301
Nov 18, 202519.0819.2618.7719.1319.130.10%1,511,149
Nov 17, 202519.2519.4918.9919.1119.11-1.49%1,563,579
Nov 14, 202519.6819.8419.3519.4019.40-2.46%1,647,682
Nov 13, 202519.8620.2719.8319.8919.89-1.14%1,514,206
Nov 12, 202520.3120.4520.0620.1220.12-0.45%1,667,005
Nov 11, 202520.0920.4819.8620.2120.210.80%1,438,030
Nov 10, 202519.5520.1319.4720.0520.053.08%1,567,775
Nov 7, 202519.3619.7519.3619.4519.45-0.15%2,856,515
Nov 6, 202519.9420.1019.4019.4819.48-3.33%1,773,600
Nov 5, 202520.0820.1919.5120.1520.15-2,035,562
Nov 4, 202519.9520.2819.7520.1520.150.30%2,491,543
Nov 3, 202520.1820.6719.8520.0920.09-1.28%3,705,475
Oct 31, 202520.1220.3718.9320.3520.351.04%4,988,070
Oct 30, 202520.6021.2319.6020.1420.140.80%6,205,259
Oct 29, 202520.0020.4619.9019.9819.98-0.40%2,005,473
Oct 28, 202520.1820.4220.0120.0620.06-1.43%1,366,068
Oct 27, 202520.4520.6420.2620.3520.35-0.05%1,411,160
Oct 24, 202520.4320.5920.3320.3620.360.69%1,273,557
Oct 23, 202519.8320.2519.7120.2220.221.92%1,917,255
Oct 22, 202520.0520.3319.8319.8419.84-1.20%2,158,846
Oct 21, 202520.0620.2619.9020.0820.08-0.30%1,444,473
Oct 20, 202520.1820.3520.0420.1420.140.90%1,676,189
Oct 17, 202519.7420.0119.6519.9619.961.17%1,535,540
Oct 16, 202519.7119.9119.3819.7319.730.61%1,473,547
Oct 15, 202519.6020.0819.4019.6119.610.82%2,088,004
Oct 14, 202518.9019.5718.7719.4519.451.20%1,945,838
Oct 13, 202519.4019.4619.1619.2219.220.84%1,722,704