NYSE : NVST
Envista Holdings Corporation — Price history
Healthcare · Medical Instruments & Supplies · United States
Last price 24.61 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.95B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Envista Holdings Corporation (NVST) closed at 24.71 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 23.82 | 24.94 | 23.71 | 24.71 | 4,038,089 | +5.10% |
| 2026-10-30 | 24.72 | 24.9 | 23.4 | 23.51 | 3,727,983 | -4.47% |
| 2026-10-29 | 24.17 | 24.68 | 24.03 | 24.61 | 2,924,719 | +2.80% |
| 2026-10-28 | 23.51 | 23.95 | 23.51 | 23.94 | 3,188,396 | +1.53% |
| 2026-10-27 | 23.77 | 23.94 | 23.47 | 23.58 | 2,059,163 | -0.34% |
| 2026-10-26 | 23.6 | 23.93 | 23.43 | 23.66 | 3,153,610 | +0.25% |
| 2026-10-23 | 23.82 | 24.1 | 23.515 | 23.6 | 2,768,347 | -1.54% |
| 2026-10-22 | 23.1 | 24.02 | 22.895 | 23.97 | 3,373,419 | +3.36% |
| 2026-10-21 | 22.94 | 23.19 | 22.825 | 23.19 | 5,304,405 | +0.96% |
| 2026-10-20 | 22.74 | 23.02 | 22.62 | 22.97 | 4,859,090 | +1.59% |
| 2026-10-19 | 22.94 | 23.045 | 22.565 | 22.61 | 2,541,052 | -1.27% |
| 2026-10-16 | 23.5 | 23.669 | 22.81 | 22.9 | 2,324,175 | -2.55% |
| 2026-10-15 | 22.5 | 23.515 | 22.5 | 23.5 | 3,673,599 | +2.98% |
| 2026-10-14 | 22.55 | 22.95 | 22.53 | 22.82 | 1,988,432 | +0.75% |
| 2026-10-13 | 22.71 | 22.97 | 22.2 | 22.65 | 2,411,692 | -0.31% |
| 2026-10-12 | 22.95 | 23.31 | 22.66 | 22.72 | 2,392,903 | -1.22% |
| 2026-10-09 | 22.62 | 23 | 22.605 | 23 | 2,357,665 | +1.23% |
| 2026-10-08 | 22.8 | 22.845 | 22.29 | 22.72 | 2,268,826 | -1.39% |
| 2026-10-07 | 23 | 23.47 | 22.895 | 23.04 | 1,825,420 | -0.99% |
| 2026-10-06 | 23.69 | 23.75 | 23.11 | 23.27 | 1,838,676 | -0.30% |
| 2026-10-05 | 23.33 | 23.545 | 22.93 | 23.34 | 2,701,907 | -0.51% |
| 2026-10-02 | 23.31 | 23.725 | 23.12 | 23.46 | 2,345,228 | +1.30% |
| 2026-10-01 | 23.39 | 23.54 | 22.82 | 23.16 | 2,361,994 | -1.32% |
| 2026-09-30 | 23.52 | 23.63 | 23.26 | 23.47 | 2,004,826 | +0.60% |
| 2026-09-29 | 23.61 | 23.97 | 23.125 | 23.33 | 2,989,741 | -1.69% |
| 2026-09-28 | 23.88 | 24.05 | 23.64 | 23.73 | 2,571,301 | -0.92% |
| 2026-09-25 | 24.02 | 24.19 | 23.77 | 23.95 | 3,242,352 | -0.50% |
| 2026-09-24 | 23.8 | 24.13 | 23.6 | 24.07 | 2,541,385 | +1.05% |
| 2026-09-23 | 24.12 | 24.39 | 23.81 | 23.82 | 2,410,844 | -1.49% |
| 2026-09-22 | 23.82 | 24.475 | 23.56 | 24.18 | 4,043,567 | +3.20% |
| 2026-09-21 | 23.685 | 23.685 | 23.21 | 23.43 | 3,537,214 | +0.34% |
| 2026-09-18 | 23.34 | 23.725 | 23.105 | 23.35 | 5,605,671 | -1.44% |
| 2026-09-17 | 25.15 | 25.28 | 23.67 | 23.69 | 4,649,460 | -5.13% |
| 2026-09-16 | 24.92 | 25.51 | 24.77 | 24.97 | 3,555,703 | +0.97% |
| 2026-09-15 | 25.08 | 25.99 | 24.71 | 24.73 | 4,750,390 | -4.11% |
| 2026-09-14 | 25.59 | 25.935 | 25.25 | 25.79 | 2,476,771 | +0.94% |
| 2026-09-11 | 26.32 | 26.32 | 25.215 | 25.55 | 3,987,096 | -1.24% |
| 2026-09-10 | 26.13 | 26.41 | 25.735 | 25.87 | 2,218,374 | -2.08% |
| 2026-09-09 | 26.6 | 26.96 | 26.36 | 26.42 | 1,885,453 | -1.45% |
| 2026-09-08 | 27.1 | 27.35 | 26.67 | 26.81 | 2,475,310 | -1.72% |
| 2026-09-04 | 27.3 | 27.51 | 27.015 | 27.28 | 1,682,108 | -1.12% |
| 2026-09-03 | 28.27 | 28.27 | 27.205 | 27.59 | 2,331,570 | +0.73% |
| 2026-09-02 | 26.72 | 27.635 | 26.645 | 27.39 | 1,718,682 | +2.82% |
| 2026-09-01 | 27.21 | 27.61 | 26.595 | 26.64 | 2,171,433 | -1.84% |
| 2026-08-31 | 26.88 | 27.29 | 26.69 | 27.14 | 1,483,273 | +0.04% |
| 2026-08-28 | 27.41 | 27.56 | 27.08 | 27.13 | 1,209,869 | -1.13% |
| 2026-08-27 | 27.72 | 27.985 | 27.35 | 27.44 | 1,453,874 | -1.29% |
| 2026-08-26 | 27.41 | 28.11 | 27.335 | 27.8 | 1,523,326 | +1.20% |
| 2026-08-25 | 27.22 | 27.58 | 26.68 | 27.47 | 2,544,153 | +0.48% |
| 2026-08-24 | 27.21 | 28.008 | 27.1 | 27.34 | 1,793,802 | +0.51% |
| 2026-08-21 | 27 | 27.235 | 26.785 | 27.2 | 2,006,317 | +1.00% |
| 2026-08-20 | 27.25 | 27.665 | 26.925 | 26.93 | 1,915,808 | -2.36% |
| 2026-08-19 | 28.09 | 28.87 | 27.5 | 27.58 | 3,214,247 | -0.86% |
| 2026-08-18 | 27.77 | 28.49 | 27.5 | 27.82 | 2,795,642 | +0.65% |
| 2026-08-17 | 27.66 | 27.98 | 27.336 | 27.64 | 2,835,807 | -1.53% |
| 2026-08-14 | 28 | 28.42 | 27.925 | 28.07 | 2,522,221 | -0.04% |
| 2026-08-13 | 28.9 | 29 | 27.87 | 28.08 | 2,641,532 | -2.19% |
| 2026-08-12 | 28.26 | 28.9 | 28.01 | 28.71 | 2,524,839 | +0.67% |
| 2026-08-11 | 28.12 | 28.99 | 27.914 | 28.52 | 2,643,429 | +1.17% |
| 2026-08-10 | 27.76 | 28.36 | 27.6 | 28.19 | 3,065,969 | +0.14% |
| 2026-08-07 | 27.6 | 28.53 | 27.395 | 28.15 | 4,051,888 | +2.81% |
| 2026-08-06 | 28.7 | 28.7 | 27.12 | 27.38 | 6,022,430 | -4.37% |
| 2026-08-05 | 27.97 | 28.68 | 27.661 | 28.63 | 6,982,320 | +2.40% |
| 2026-08-04 | 27.44 | 28 | 27.32 | 27.96 | 3,165,147 | +2.16% |
| 2026-08-03 | 27.57 | 27.97 | 27.095 | 27.37 | 3,013,926 | +0.22% |
| 2026-07-31 | 27.68 | 27.68 | 26.85 | 27.31 | 3,160,586 | -1.69% |
| 2026-07-30 | 28 | 28.74 | 27.665 | 27.78 | 2,574,297 | -2.08% |
| 2026-07-29 | 27.99 | 28.845 | 27.66 | 28.37 | 6,050,614 | +5.23% |
| 2026-07-28 | 26.81 | 27.41 | 26.74 | 26.96 | 2,387,178 | +1.20% |
| 2026-07-27 | 26.57 | 26.8 | 26.35 | 26.64 | 2,041,504 | +1.18% |
| 2026-07-24 | 26.23 | 26.765 | 26.15 | 26.33 | 1,864,687 | +0.61% |
| 2026-07-23 | 26.24 | 26.55 | 25.76 | 26.17 | 2,726,125 | -0.98% |
| 2026-07-22 | 26.92 | 27.09 | 26.335 | 26.43 | 1,934,024 | -1.86% |
| 2026-07-21 | 26.5 | 27.025 | 26.46 | 26.93 | 1,647,255 | +1.32% |
| 2026-07-20 | 26.78 | 27 | 26.505 | 26.58 | 1,722,733 | -0.60% |
| 2026-07-17 | 26.71 | 27.31 | 26.61 | 26.74 | 1,786,346 | -0.93% |
| 2026-07-16 | 26.67 | 27.37 | 26.65 | 26.99 | 2,767,980 | +1.05% |
| 2026-07-15 | 26.09 | 26.875 | 26.09 | 26.71 | 1,746,730 | +2.30% |
| 2026-07-14 | 26.04 | 26.24 | 25.52 | 26.11 | 2,291,055 | -0.42% |
| 2026-07-13 | 25.92 | 26.45 | 25.78 | 26.22 | 2,321,813 | +1.20% |
| 2026-07-10 | 25.81 | 26.19 | 25.22 | 25.91 | 3,666,066 | +0.58% |
| 2026-07-09 | 25.79 | 26.145 | 25.5 | 25.76 | 4,962,749 | +0.08% |
| 2026-07-08 | 26.76 | 27.03 | 25.27 | 25.74 | 3,197,357 | -5.12% |
| 2026-07-07 | 27.74 | 27.75 | 26.96 | 27.13 | 1,679,981 | -1.38% |
| 2026-07-06 | 27.63 | 27.9 | 27.19 | 27.51 | 2,146,191 | -0.43% |
| 2026-07-02 | 27.48 | 27.65 | 26.93 | 27.63 | 1,717,440 | +1.69% |
| 2026-07-01 | 26.34 | 27.415 | 26.34 | 27.17 | 3,159,021 | +3.11% |
| 2026-06-30 | 26.75 | 26.75 | 25.96 | 26.35 | 3,149,959 | -2.48% |
| 2026-06-29 | 26.94 | 27 | 26.655 | 27.02 | 2,516,332 | +0.22% |
| 2026-06-26 | 26.51 | 26.995 | 26.35 | 26.96 | 2,979,134 | +1.20% |
| 2026-06-25 | 26.31 | 26.99 | 26.16 | 26.64 | 1,956,095 | +2.30% |
| 2026-06-24 | 25.56 | 26.21 | 25.56 | 26.04 | 2,338,174 | +3.09% |
| 2026-06-23 | 25.29 | 25.665 | 25.18 | 25.26 | 1,537,710 | -0.98% |
| 2026-06-22 | 25.75 | 26.02 | 25.45 | 25.51 | 2,419,581 | -1.54% |
| 2026-06-18 | 25.3 | 26.04 | 25.145 | 25.91 | 3,831,547 | +4.22% |
| 2026-06-17 | 24.86 | 26.2 | 24.7 | 24.86 | 3,907,694 | +0.44% |
| 2026-06-16 | 24.8 | 24.925 | 24.52 | 24.75 | 1,634,650 | +0.28% |
| 2026-06-15 | 25.03 | 25.67 | 24.65 | 24.68 | 2,063,960 | +0.33% |
| 2026-06-12 | 24.56 | 24.76 | 24.18 | 24.6 | 2,491,909 | +0.41% |
| 2026-06-11 | 24.16 | 24.52 | 23.81 | 24.5 | 2,348,524 | +1.83% |
| 2026-06-10 | 24.25 | 24.72 | 23.97 | 24.06 | 2,499,761 | -2.16% |
| 2026-06-09 | 23.73 | 25.03 | 23.69 | 24.59 | 2,877,843 | +4.91% |
| 2026-06-08 | 23.06 | 23.595 | 22.92 | 23.44 | 3,325,227 | +1.47% |
| 2026-06-05 | 22.71 | 23.12 | 22.71 | 23.1 | 2,259,716 | +1.01% |
| 2026-06-04 | 22.66 | 23.07 | 22.44 | 22.87 | 2,777,803 | +2.10% |
| 2026-06-03 | 22.84 | 23.115 | 22.355 | 22.4 | 2,499,948 | -2.35% |
| 2026-06-02 | 23.26 | 23.51 | 22.9 | 22.94 | 1,625,629 | -1.84% |
| 2026-06-01 | 23.21 | 23.53 | 22.54 | 23.37 | 3,330,677 | -0.76% |
| 2026-05-29 | 23.64 | 23.935 | 23.44 | 23.55 | 4,020,548 | -0.51% |
| 2026-05-28 | 23.1 | 23.87 | 22.955 | 23.67 | 2,656,648 | +1.54% |
| 2026-05-27 | 23.72 | 23.771 | 23.26 | 23.31 | 2,579,253 | -0.81% |
| 2026-05-26 | 23.43 | 23.78 | 23.42 | 23.5 | 3,840,697 | +0.30% |
| 2026-05-22 | 23.67 | 23.91 | 23.34 | 23.43 | 2,447,346 | -0.85% |
| 2026-05-21 | 23.44 | 23.781 | 23.1 | 23.63 | 3,288,692 | -0.59% |
| 2026-05-20 | 23.1 | 23.78 | 22.674 | 23.77 | 5,728,172 | +3.12% |
| 2026-05-19 | 23.07 | 23.07 | 22.55 | 23.05 | 6,502,956 | -0.43% |
| 2026-05-18 | 23.46 | 23.76 | 23.06 | 23.15 | 5,798,987 | -0.30% |
| 2026-05-15 | 23.92 | 24.055 | 23.22 | 23.22 | 3,850,437 | -2.68% |
| 2026-05-14 | 24.1 | 24.35 | 23.65 | 23.86 | 2,945,300 | -0.25% |
| 2026-05-13 | 24.25 | 24.625 | 23.815 | 23.92 | 2,538,945 | -1.48% |