Envista Holdings Corp. NVST
NYSE · United States · Health Technology
$23.15-0.32 (-1.36%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $23.06 | -1.75% | $23.39 | $23.54 | $22.82 | 1.04M |
| 2026-09-30 | $23.47 | +0.60% | $23.52 | $23.63 | $23.26 | 2.01M |
| 2026-09-29 | $23.33 | -1.69% | $23.61 | $23.97 | $23.13 | 2.99M |
| 2026-09-28 | $23.73 | -0.92% | $23.88 | $24.05 | $23.64 | 2.57M |
| 2026-09-25 | $23.95 | -0.50% | $24.02 | $24.19 | $23.77 | 3.25M |
| 2026-09-24 | $24.07 | +1.05% | $23.80 | $24.13 | $23.60 | 2.54M |
| 2026-09-23 | $23.82 | -1.49% | $24.12 | $24.39 | $23.81 | 2.41M |
| 2026-09-22 | $24.18 | +3.20% | $23.82 | $24.48 | $23.56 | 4.04M |
| 2026-09-21 | $23.43 | +0.34% | $23.68 | $23.68 | $23.21 | 3.54M |
| 2026-09-18 | $23.35 | -1.44% | $23.34 | $23.73 | $23.10 | 5.64M |
| 2026-09-17 | $23.69 | -5.13% | $25.15 | $25.28 | $23.67 | 4.65M |
| 2026-09-16 | $24.97 | +0.97% | $24.92 | $25.51 | $24.77 | 3.56M |
| 2026-09-15 | $24.73 | -4.11% | $25.08 | $25.99 | $24.71 | 4.75M |
| 2026-09-14 | $25.79 | +0.94% | $25.59 | $25.93 | $25.25 | 2.48M |
| 2026-09-11 | $25.55 | -1.24% | $26.32 | $26.32 | $25.22 | 3.99M |
| 2026-09-10 | $25.87 | -2.08% | $26.13 | $26.41 | $25.74 | 2.22M |
| 2026-09-09 | $26.42 | -1.45% | $26.60 | $26.96 | $26.36 | 1.89M |
| 2026-09-08 | $26.81 | -1.72% | $27.10 | $27.35 | $26.67 | 2.48M |
| 2026-09-04 | $27.28 | -1.12% | $27.30 | $27.51 | $27.01 | 1.68M |
| 2026-09-03 | $27.59 | +0.73% | $28.27 | $28.27 | $27.20 | 2.33M |
| 2026-09-02 | $27.39 | +2.82% | $26.72 | $27.64 | $26.65 | 1.76M |
| 2026-09-01 | $26.64 | -1.84% | $27.21 | $27.61 | $26.59 | 2.17M |
| 2026-08-31 | $27.14 | +0.04% | $26.88 | $27.29 | $26.69 | 1.48M |
| 2026-08-28 | $27.13 | -1.13% | $27.41 | $27.56 | $27.08 | 1.21M |
| 2026-08-27 | $27.44 | -1.29% | $27.72 | $27.99 | $27.35 | 1.45M |
| 2026-08-26 | $27.80 | +1.20% | $27.41 | $28.11 | $27.33 | 1.52M |
| 2026-08-25 | $27.47 | +0.48% | $27.22 | $27.58 | $26.68 | 2.54M |
| 2026-08-24 | $27.34 | +0.51% | $27.21 | $28.01 | $27.10 | 1.79M |
| 2026-08-21 | $27.20 | +1.00% | $27.00 | $27.24 | $26.78 | 2.01M |
| 2026-08-20 | $26.93 | -2.36% | $27.25 | $27.67 | $26.92 | 1.92M |
| 2026-08-19 | $27.58 | -0.86% | $28.09 | $28.87 | $27.50 | 3.21M |
| 2026-08-18 | $27.82 | +0.65% | $27.77 | $28.49 | $27.50 | 2.82M |
| 2026-08-17 | $27.64 | -1.53% | $27.66 | $27.98 | $27.34 | 2.84M |
| 2026-08-14 | $28.07 | -0.04% | $28.00 | $28.42 | $27.92 | 2.53M |
| 2026-08-13 | $28.08 | -2.19% | $28.90 | $29.00 | $27.87 | 2.65M |
| 2026-08-12 | $28.71 | +0.67% | $28.26 | $28.90 | $28.01 | 2.53M |
| 2026-08-11 | $28.52 | +1.17% | $28.12 | $28.99 | $27.91 | 2.64M |
| 2026-08-10 | $28.19 | +0.14% | $27.76 | $28.36 | $27.60 | 3.07M |
| 2026-08-07 | $28.15 | +2.81% | $27.60 | $28.53 | $27.40 | 4.07M |
| 2026-08-06 | $27.38 | -4.37% | $28.70 | $28.70 | $27.12 | 6.02M |
| 2026-08-05 | $28.63 | +2.40% | $27.97 | $28.68 | $27.66 | 7.00M |
| 2026-08-04 | $27.96 | +2.16% | $27.44 | $28.00 | $27.32 | 3.18M |
| 2026-08-03 | $27.37 | +0.22% | $27.57 | $27.97 | $27.09 | 3.02M |
| 2026-07-31 | $27.31 | -1.69% | $27.68 | $27.68 | $26.85 | 3.16M |
| 2026-07-30 | $27.78 | -2.08% | $28.00 | $28.74 | $27.67 | 2.57M |
| 2026-07-29 | $28.37 | +5.23% | $27.99 | $28.84 | $27.66 | 6.05M |
| 2026-07-28 | $26.96 | +1.20% | $26.81 | $27.41 | $26.74 | 2.39M |
| 2026-07-27 | $26.64 | +1.18% | $26.57 | $26.80 | $26.35 | 2.04M |
| 2026-07-24 | $26.33 | +0.61% | $26.23 | $26.76 | $26.15 | 1.86M |
| 2026-07-23 | $26.17 | -0.98% | $26.24 | $26.55 | $25.76 | 2.74M |
| 2026-07-22 | $26.43 | -1.86% | $26.92 | $27.09 | $26.33 | 1.93M |
| 2026-07-21 | $26.93 | +1.32% | $26.50 | $27.02 | $26.46 | 1.72M |
| 2026-07-20 | $26.58 | -0.60% | $26.78 | $27.00 | $26.50 | 1.72M |
| 2026-07-17 | $26.74 | -0.93% | $26.71 | $27.31 | $26.61 | 1.79M |
| 2026-07-16 | $26.99 | +1.05% | $26.67 | $27.37 | $26.65 | 2.77M |
| 2026-07-15 | $26.71 | +2.30% | $26.09 | $26.88 | $26.09 | 1.78M |
| 2026-07-14 | $26.11 | -0.42% | $26.04 | $26.24 | $25.52 | 2.38M |
| 2026-07-13 | $26.22 | +1.20% | $25.92 | $26.45 | $25.78 | 2.77M |
| 2026-07-10 | $25.91 | +0.58% | $25.81 | $26.19 | $25.22 | 3.76M |
| 2026-07-09 | $25.76 | +0.08% | $25.79 | $26.15 | $25.50 | 5.03M |
| 2026-07-08 | $25.74 | -5.12% | $26.76 | $27.03 | $25.27 | 3.30M |
| 2026-07-07 | $27.13 | -1.38% | $27.74 | $27.75 | $26.96 | 1.68M |
| 2026-07-06 | $27.51 | -0.43% | $27.63 | $27.90 | $27.19 | 2.15M |
| 2026-07-02 | $27.63 | +1.69% | $27.48 | $27.65 | $26.93 | 1.83M |
| 2026-07-01 | $27.17 | +3.11% | $26.34 | $27.42 | $26.34 | 3.16M |
| 2026-06-30 | $26.35 | -2.48% | $26.75 | $26.75 | $25.96 | 3.18M |
| 2026-06-29 | $27.02 | +0.22% | $26.94 | $27.02 | $26.66 | 2.52M |
| 2026-06-26 | $26.96 | +1.20% | $26.51 | $27.00 | $26.35 | 3.30M |
| 2026-06-25 | $26.64 | +2.30% | $26.31 | $26.99 | $26.16 | 2.05M |
| 2026-06-24 | $26.04 | +3.09% | $25.56 | $26.21 | $25.56 | 2.35M |
| 2026-06-23 | $25.26 | -0.98% | $25.29 | $25.67 | $25.18 | 1.93M |
| 2026-06-22 | $25.51 | -1.54% | $25.75 | $26.02 | $25.45 | 2.42M |
| 2026-06-18 | $25.91 | +4.22% | $25.30 | $26.04 | $25.15 | 3.90M |
| 2026-06-17 | $24.86 | +0.44% | $24.86 | $26.20 | $24.70 | 3.91M |
| 2026-06-16 | $24.75 | +0.28% | $24.80 | $24.92 | $24.52 | 1.63M |
| 2026-06-15 | $24.68 | +0.33% | $25.03 | $25.67 | $24.65 | 2.07M |
| 2026-06-12 | $24.60 | +0.41% | $24.56 | $24.76 | $24.18 | 2.49M |
| 2026-06-11 | $24.50 | +1.83% | $24.16 | $24.52 | $23.81 | 2.35M |
| 2026-06-10 | $24.06 | -2.16% | $24.25 | $24.72 | $23.97 | 2.64M |
| 2026-06-09 | $24.59 | +4.91% | $23.73 | $25.03 | $23.69 | 2.88M |
| 2026-06-08 | $23.44 | +1.47% | $23.06 | $23.59 | $22.92 | 3.33M |
| 2026-06-05 | $23.10 | +1.01% | $22.71 | $23.12 | $22.71 | 2.75M |
| 2026-06-04 | $22.87 | +2.10% | $22.66 | $23.07 | $22.44 | 2.78M |
| 2026-06-03 | $22.40 | -2.35% | $22.84 | $23.11 | $22.35 | 2.50M |
| 2026-06-02 | $22.94 | -1.84% | $23.26 | $23.51 | $22.90 | 1.63M |
| 2026-06-01 | $23.37 | -0.76% | $23.21 | $23.53 | $22.54 | 3.33M |
| 2026-05-29 | $23.55 | -0.51% | $23.64 | $23.93 | $23.44 | 4.52M |
| 2026-05-28 | $23.67 | +1.54% | $23.10 | $23.87 | $22.95 | 2.82M |
| 2026-05-27 | $23.31 | -0.81% | $23.72 | $23.77 | $23.26 | 2.58M |
| 2026-05-26 | $23.50 | +0.30% | $23.43 | $23.78 | $23.42 | 4.64M |