5 DAY PERFORMANCE
+12.75%
1 MONTH PERFORMANCE
-1.80%
3 MONTH PERFORMANCE
+4.70%
6 MONTH PERFORMANCE
+7.31%
YEAR-TO-DATE PERFORMANCE
+23.03%
1 YEAR PERFORMANCE
+27.86%
Envista Holdings Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/22/2026 | $23.82 | $24.18 (1.51%) | $24.48 | $23.59 | 4.04 M | $3.91 B |
| 09/21/2026 | $23.68 | $23.43 (-1.06%) | $23.68 | $23.21 | 3.54 M | $3.79 B |
| 09/18/2026 | $23.34 | $23.35 (0.04%) | $23.73 | $23.10 | 5.64 M | $3.78 B |
| 09/17/2026 | $25.15 | $23.69 (-5.81%) | $25.28 | $23.67 | 4.65 M | $3.84 B |
| 09/16/2026 | $24.92 | $24.97 (0.2%) | $25.51 | $24.77 | 3.56 M | $4.04 B |
| 09/15/2026 | $25.08 | $24.73 (-1.4%) | $25.99 | $24.71 | 4.75 M | $4.00 B |
| 09/14/2026 | $25.59 | $25.79 (0.78%) | $25.94 | $25.25 | 2.48 M | $4.18 B |
| 09/11/2026 | $26.32 | $25.55 (-2.93%) | $26.32 | $25.22 | 3.99 M | $4.14 B |
| 09/10/2026 | $26.13 | $25.87 (-1%) | $26.41 | $25.74 | 2.22 M | $4.19 B |
| 09/09/2026 | $26.60 | $26.42 (-0.68%) | $26.96 | $26.36 | 1.89 M | $4.28 B |
| 09/08/2026 | $27.10 | $26.81 (-1.07%) | $27.35 | $26.67 | 2.48 M | $4.34 B |
| 09/04/2026 | $27.30 | $27.28 (-0.07%) | $27.51 | $27.02 | 1.68 M | $4.42 B |
| 09/03/2026 | $28.27 | $27.59 (-2.41%) | $28.27 | $27.21 | 2.33 M | $4.47 B |
| 09/02/2026 | $26.72 | $27.39 (2.51%) | $27.64 | $26.65 | 1.76 M | $4.43 B |
| 09/01/2026 | $27.21 | $26.64 (-2.09%) | $27.61 | $26.60 | 2.17 M | $4.31 B |
| 08/31/2026 | $26.88 | $27.14 (0.97%) | $27.29 | $26.69 | 1.48 M | $4.39 B |
| 08/28/2026 | $27.41 | $27.13 (-1.02%) | $27.56 | $27.08 | 1.21 M | $4.39 B |
| 08/27/2026 | $27.72 | $27.44 (-1.01%) | $27.99 | $27.35 | 1.45 M | $4.44 B |
| 08/26/2026 | $27.41 | $27.80 (1.42%) | $28.11 | $27.34 | 1.52 M | $4.50 B |
| 08/25/2026 | $27.22 | $27.47 (0.92%) | $27.58 | $26.68 | 2.54 M | $4.45 B |
| 08/24/2026 | $27.21 | $27.34 (0.48%) | $28.01 | $27.10 | 1.79 M | $4.43 B |
| 08/21/2026 | $27.00 | $27.20 (0.74%) | $27.24 | $26.79 | 2.01 M | $4.40 B |
| 08/20/2026 | $27.25 | $26.93 (-1.17%) | $27.67 | $26.93 | 1.92 M | $4.36 B |
| 08/19/2026 | $28.09 | $27.58 (-1.82%) | $28.87 | $27.50 | 3.21 M | $4.47 B |
| 08/18/2026 | $27.77 | $27.82 (0.18%) | $28.49 | $27.50 | 2.82 M | $4.50 B |
| 08/17/2026 | $27.66 | $27.64 (-0.07%) | $27.98 | $27.34 | 2.84 M | $4.47 B |
| 08/14/2026 | $28.00 | $28.07 (0.25%) | $28.42 | $27.93 | 2.53 M | $4.54 B |
| 08/13/2026 | $28.90 | $28.08 (-2.84%) | $29.00 | $27.87 | 2.65 M | $4.55 B |
| 08/12/2026 | $28.26 | $28.71 (1.59%) | $28.90 | $28.01 | 2.53 M | $4.65 B |
| 08/11/2026 | $28.12 | $28.52 (1.42%) | $28.99 | $27.91 | 2.64 M | $4.62 B |
| 08/10/2026 | $27.76 | $28.19 (1.55%) | $28.36 | $27.60 | 3.07 M | $4.56 B |
| 08/07/2026 | $27.60 | $28.15 (1.99%) | $28.53 | $27.40 | 4.07 M | $4.56 B |
| 08/06/2026 | $28.70 | $27.38 (-4.6%) | $28.70 | $27.12 | 6.02 M | $4.43 B |
| 08/05/2026 | $27.97 | $28.63 (2.36%) | $28.68 | $27.66 | 7.00 M | $4.64 B |
| 08/04/2026 | $27.44 | $27.96 (1.9%) | $28.00 | $27.32 | 3.18 M | $4.53 B |
| 08/03/2026 | $27.57 | $27.37 (-0.73%) | $27.97 | $27.10 | 3.02 M | $4.43 B |
| 07/31/2026 | $27.68 | $27.31 (-1.34%) | $27.68 | $26.85 | 3.16 M | $4.48 B |
| 07/30/2026 | $28.00 | $27.78 (-0.79%) | $28.74 | $27.67 | 2.57 M | $4.55 B |
| 07/29/2026 | $27.99 | $28.37 (1.36%) | $28.85 | $27.66 | 6.05 M | $4.65 B |
| 07/28/2026 | $26.81 | $26.96 (0.56%) | $27.41 | $26.74 | 2.39 M | $4.42 B |
| 07/27/2026 | $26.57 | $26.64 (0.26%) | $26.80 | $26.35 | 2.04 M | $4.37 B |
| 07/24/2026 | $26.23 | $26.33 (0.38%) | $26.77 | $26.15 | 1.86 M | $4.32 B |
| 07/23/2026 | $26.24 | $26.17 (-0.27%) | $26.55 | $25.76 | 2.74 M | $4.29 B |
| 07/22/2026 | $26.92 | $26.43 (-1.82%) | $27.09 | $26.34 | 1.93 M | $4.33 B |
| 07/21/2026 | $26.50 | $26.93 (1.62%) | $27.03 | $26.46 | 1.72 M | $4.41 B |
| 07/20/2026 | $26.78 | $26.58 (-0.75%) | $27.00 | $26.51 | 1.72 M | $4.36 B |
| 07/17/2026 | $26.71 | $26.74 (0.11%) | $27.31 | $26.61 | 1.79 M | $4.38 B |
| 07/16/2026 | $26.67 | $26.99 (1.2%) | $27.37 | $26.65 | 2.77 M | $4.42 B |
| 07/15/2026 | $26.09 | $26.71 (2.38%) | $26.88 | $26.09 | 1.78 M | $4.38 B |
| 07/14/2026 | $26.04 | $26.11 (0.27%) | $26.24 | $25.52 | 2.38 M | $4.28 B |
| 07/13/2026 | $25.92 | $26.22 (1.16%) | $26.45 | $25.78 | 2.77 M | $4.30 B |
| 07/10/2026 | $25.81 | $25.91 (0.39%) | $26.19 | $25.22 | 3.76 M | $4.25 B |
| 07/09/2026 | $25.79 | $25.76 (-0.12%) | $26.15 | $25.50 | 5.03 M | $4.22 B |
| 07/08/2026 | $26.76 | $25.74 (-3.81%) | $27.03 | $25.27 | 3.30 M | $4.22 B |
| 07/07/2026 | $27.74 | $27.13 (-2.2%) | $27.75 | $26.96 | 1.68 M | $4.45 B |
| 07/06/2026 | $27.63 | $27.51 (-0.43%) | $27.90 | $27.19 | 2.15 M | $4.51 B |
| 07/02/2026 | $27.48 | $27.63 (0.55%) | $27.65 | $26.93 | 1.83 M | $4.53 B |
| 07/01/2026 | $26.34 | $27.17 (3.15%) | $27.42 | $26.34 | 3.16 M | $4.45 B |
| 06/30/2026 | $26.75 | $26.35 (-1.5%) | $26.75 | $25.96 | 3.18 M | $4.32 B |
| 06/29/2026 | $26.94 | $27.02 (0.3%) | $27.02 | $26.66 | 2.52 M | $4.43 B |
| 06/26/2026 | $26.51 | $26.96 (1.7%) | $27.00 | $26.35 | 3.30 M | $4.42 B |
| 06/25/2026 | $26.31 | $26.64 (1.25%) | $26.99 | $26.16 | 2.05 M | $4.37 B |
| 06/24/2026 | $25.56 | $26.04 (1.88%) | $26.21 | $25.56 | 2.35 M | $4.27 B |
| 06/23/2026 | $25.29 | $25.26 (-0.12%) | $25.67 | $25.18 | 1.93 M | $4.14 B |
| 06/22/2026 | $25.75 | $25.51 (-0.93%) | $26.02 | $25.45 | 2.42 M | $4.18 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
