Skip to main content
Envista Holdings Corporation (NVST)
NYSE: NVST · Real-Time Price · USD
26.49
-0.28 (-1.05%)
At close: Apr 28, 2026, 4:00 PM EDT
26.84
+0.35 (1.32%)
After-hours: Apr 28, 2026, 7:57 PM EDT

Envista Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.7526.9526.2526.4926.49-1.05%3,812,913
Apr 27, 202626.7527.2526.6726.7726.77-0.11%1,983,746
Apr 24, 202627.2327.5326.4826.8026.80-0.89%3,096,143
Apr 23, 202627.0427.4626.5027.0427.04-0.37%2,127,900
Apr 22, 202627.5027.6327.0227.1427.14-0.22%1,947,218
Apr 21, 202627.9328.5327.1627.2027.20-2.33%2,414,024
Apr 20, 202627.7228.3627.6827.8527.850.04%2,181,528
Apr 17, 202627.4528.2827.3427.8427.843.34%1,804,015
Apr 16, 202627.2027.4126.8626.9426.94-0.33%1,576,150
Apr 15, 202627.4027.5626.9027.0327.03-1.28%2,097,930
Apr 14, 202627.0927.6326.8427.3827.381.75%1,099,490
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%3,096,032
Apr 7, 202625.6125.7224.8625.2925.29-2.01%3,060,797
Apr 6, 202625.5625.8825.4525.8125.81-1,238,382
Apr 2, 202625.0826.2024.8725.8125.81-0.35%1,695,564
Apr 1, 202625.6326.2525.5325.9025.902.09%2,733,700
Mar 31, 202624.7725.6024.5025.3725.374.58%3,863,202
Mar 30, 202624.9125.0324.1724.2624.26-1.38%1,994,114
Mar 27, 202625.6825.7124.4324.6024.60-4.80%3,264,942
Mar 26, 202625.7926.4025.7625.8425.84-1.15%1,733,192
Mar 25, 202626.3926.6325.5326.1426.140.42%1,935,872
Mar 24, 202625.4326.3125.4326.0326.030.81%1,611,303
Mar 23, 202625.7926.5525.4525.8225.823.74%2,232,254
Mar 20, 202625.2425.4624.6224.8924.89-1.46%2,261,749
Mar 19, 202624.9425.5024.7025.2625.260.16%2,061,586
Mar 18, 202625.5625.8525.1025.2225.22-3.19%2,156,991
Mar 17, 202625.3126.0925.2526.0526.054.12%2,600,049
Mar 16, 202624.9525.5424.5725.0225.021.67%2,251,026
Mar 13, 202625.6925.8224.2424.6124.61-3.26%3,279,990
Mar 12, 202626.0826.3525.3025.4425.44-4.40%1,967,924
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%2,656,446
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