5 DAY PERFORMANCE
-2.20%
1 MONTH PERFORMANCE
-1.55%
3 MONTH PERFORMANCE
+9.96%
6 MONTH PERFORMANCE
-8.21%
YEAR-TO-DATE PERFORMANCE
+23.03%
1 YEAR PERFORMANCE
+32.95%
Envista Holdings Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $27.60 | $28.15 (1.99%) | $28.53 | $27.40 | 4.07 M | $4.53 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 |
| 06/18/2026 | $25.30 | $25.91 (2.41%) | $26.04 | $25.15 | 3.90 M | $4.25 B |
| 06/17/2026 | $24.86 | $24.86 (0%) | $26.20 | $24.70 | 3.91 M | $4.07 B |
| 06/16/2026 | $24.80 | $24.75 (-0.2%) | $24.93 | $24.52 | 1.63 M | $4.06 B |
| 06/15/2026 | $25.03 | $24.68 (-1.4%) | $25.67 | $24.65 | 2.07 M | $4.05 B |
| 06/12/2026 | $24.56 | $24.60 (0.16%) | $24.76 | $24.18 | 2.49 M | $4.03 B |
| 06/11/2026 | $24.16 | $24.50 (1.41%) | $24.52 | $23.81 | 2.35 M | $4.02 B |
| 06/10/2026 | $24.25 | $24.06 (-0.78%) | $24.72 | $23.97 | 2.64 M | $3.94 B |
| 06/09/2026 | $23.73 | $24.59 (3.62%) | $25.03 | $23.69 | 2.88 M | $4.03 B |
| 06/08/2026 | $23.06 | $23.44 (1.65%) | $23.60 | $22.92 | 3.33 M | $3.84 B |
| 06/05/2026 | $22.71 | $23.10 (1.72%) | $23.12 | $22.71 | 2.75 M | $3.79 B |
| 06/04/2026 | $22.66 | $22.87 (0.93%) | $23.07 | $22.44 | 2.78 M | $3.75 B |
| 06/03/2026 | $22.84 | $22.40 (-1.93%) | $23.12 | $22.36 | 2.50 M | $3.67 B |
| 06/02/2026 | $23.26 | $22.94 (-1.38%) | $23.51 | $22.90 | 1.63 M | $3.76 B |
| 06/01/2026 | $23.21 | $23.37 (0.69%) | $23.53 | $22.54 | 3.33 M | $3.83 B |
| 05/29/2026 | $23.64 | $23.55 (-0.38%) | $23.94 | $23.44 | 4.52 M | $3.86 B |
| 05/28/2026 | $23.10 | $23.67 (2.47%) | $23.87 | $22.96 | 2.82 M | $3.88 B |
| 05/27/2026 | $23.72 | $23.31 (-1.73%) | $23.77 | $23.26 | 2.58 M | $3.82 B |
| 05/26/2026 | $23.43 | $23.50 (0.3%) | $23.78 | $23.42 | 4.64 M | $3.85 B |
| 05/22/2026 | $23.67 | $23.43 (-1.01%) | $23.91 | $23.34 | 2.76 M | $3.84 B |
| 05/21/2026 | $23.44 | $23.63 (0.81%) | $23.78 | $23.10 | 3.59 M | $3.87 B |
| 05/20/2026 | $23.10 | $23.77 (2.9%) | $23.78 | $22.67 | 5.73 M | $3.90 B |
| 05/19/2026 | $23.07 | $23.05 (-0.09%) | $23.07 | $22.55 | 6.59 M | $3.78 B |
| 05/18/2026 | $23.46 | $23.15 (-1.32%) | $23.76 | $23.06 | 5.80 M | $3.79 B |
| 05/15/2026 | $23.92 | $23.22 (-2.93%) | $24.06 | $23.22 | 3.85 M | $3.81 B |
| 05/14/2026 | $24.10 | $23.86 (-1%) | $24.35 | $23.65 | 2.95 M | $3.91 B |
| 05/13/2026 | $24.25 | $23.92 (-1.36%) | $24.63 | $23.82 | 2.54 M | $3.92 B |
| 05/12/2026 | $24.19 | $24.28 (0.37%) | $24.89 | $24.15 | 2.94 M | $3.98 B |
| 05/11/2026 | $24.34 | $24.20 (-0.58%) | $24.69 | $23.80 | 5.03 M | $3.97 B |
| 05/08/2026 | $24.89 | $24.24 (-2.61%) | $25.04 | $24.06 | 4.87 M | $3.97 B |
| 05/07/2026 | $29.34 | $24.29 (-17.21%) | $29.53 | $24.28 | 11.90 M | $3.98 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.
