Skip to main content
Envista Holdings Corporation (NVST)
NYSE: NVST · Real-Time Price · USD
26.96
+0.32 (1.20%)
At close: Jun 26, 2026, 4:00 PM EDT
26.51
-0.45 (-1.67%)
Pre-market: Jun 29, 2026, 4:13 AM EDT

Envista Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202626.5127.0026.3526.9626.961.20%2,979,134
Jun 25, 202626.3126.9926.1626.6426.642.30%1,956,095
Jun 24, 202625.5626.2125.5626.0426.043.09%2,338,174
Jun 23, 202625.2925.6725.1825.2625.26-0.98%1,537,710
Jun 22, 202625.7526.0225.4525.5125.51-1.54%2,419,581
Jun 18, 202625.3026.0425.1525.9125.914.22%3,831,547
Jun 17, 202624.8626.2024.7024.8624.860.44%3,907,694
Jun 16, 202624.8024.9324.5224.7524.750.28%1,634,650
Jun 15, 202625.0325.6724.6524.6824.680.33%2,063,960
Jun 12, 202624.5624.7624.1824.6024.600.41%2,491,909
Jun 11, 202624.1624.5223.8124.5024.501.83%2,348,524
Jun 10, 202624.2524.7223.9724.0624.06-2.16%2,499,761
Jun 9, 202623.7325.0323.6924.5924.594.91%2,877,843
Jun 8, 202623.0623.6022.9223.4423.441.47%3,325,227
Jun 5, 202622.7123.1222.7123.1023.101.01%2,259,716
Jun 4, 202622.6623.0722.4422.8722.872.10%2,777,803
Jun 3, 202622.8423.1222.3622.4022.40-2.35%2,499,948
Jun 2, 202623.2623.5122.9022.9422.94-1.84%1,625,629
Jun 1, 202623.2123.5322.5423.3723.37-0.76%3,330,677
May 29, 202623.6423.9423.4423.5523.55-0.51%4,020,548
May 28, 202623.1023.8722.9623.6723.671.54%2,656,648
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
Mar 16, 202624.9525.5424.5725.0225.021.67%2,469,747
Mar 13, 202625.6925.8224.2424.6124.61-3.26%3,279,990
Mar 12, 202626.0826.3525.3025.4425.44-4.40%1,967,944
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%2,656,540
Mar 6, 202627.3927.6026.7326.8626.86-3.83%2,878,784
Mar 5, 202628.0328.6527.6927.9327.93-1.76%1,948,009
Mar 4, 202628.9629.0028.2828.4328.43-0.84%1,320,903
Mar 3, 202628.3728.9527.7828.6728.67-2.62%2,755,518
Mar 2, 202628.8429.6628.6229.4429.440.79%2,502,890
Feb 27, 202628.8329.6227.8829.2129.21-0.31%2,479,518
Feb 26, 202629.8129.9429.2029.3029.30-0.98%2,882,901
Feb 25, 202629.5529.8629.2529.5929.590.54%2,612,715
Feb 24, 202628.9629.6528.9629.4329.431.55%2,303,308
Feb 23, 202629.0029.2528.4628.9828.98-0.48%2,429,412
Feb 20, 202628.5529.2028.1829.1229.121.39%2,625,112
Feb 19, 202628.5029.1028.3728.7228.720.77%2,459,633
Feb 18, 202628.0128.7828.0128.5028.501.53%3,598,896
Feb 17, 202628.7529.1427.9628.0728.07-3.11%3,199,878
Feb 13, 202629.0029.2728.7228.9728.970.70%2,193,354
Feb 12, 202630.0930.2628.4728.7728.77-4.92%4,347,508
Feb 11, 202630.2230.4229.5330.2630.260.30%3,500,017
Feb 10, 202629.5330.3629.1430.1730.172.76%3,986,849
Feb 9, 202629.1329.8228.7829.3629.360.89%4,899,329
Feb 6, 202627.9129.2826.7429.1029.1017.77%9,981,076
Feb 5, 202623.7825.0823.7024.7124.714.44%9,458,614
Feb 4, 202623.2624.0923.1223.6623.663.27%3,336,298
Feb 3, 202623.3623.6922.7522.9122.91-1.50%3,309,191