5 DAY PERFORMANCE
+8.09%
1 MONTH PERFORMANCE
+15.93%
3 MONTH PERFORMANCE
-5.12%
6 MONTH PERFORMANCE
+9.96%
YEAR-TO-DATE PERFORMANCE
+23.03%
1 YEAR PERFORMANCE
+37.33%
Envista Holdings Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2026 | $24.63 | $25.17 (2.19%) | $25.27 | $24.13 | 3.23 M | $4.05 B |
| 11/05/2026 | $26.63 | $24.96 (-6.27%) | $27.18 | $24.62 | 5.49 M | $4.01 B |
| 11/04/2026 | $25.35 | $27.19 (7.26%) | $27.37 | $25.35 | 6.11 M | $4.37 B |
| 11/03/2026 | $24.50 | $24.77 (1.1%) | $25.41 | $24.37 | 5.53 M | $3.98 B |
| 11/02/2026 | $23.82 | $24.71 (3.74%) | $24.94 | $23.71 | 4.04 M | $3.97 B |
| 10/30/2026 | $24.72 | $23.51 (-4.89%) | $24.90 | $23.40 | 3.73 M | $3.81 B |
| 10/29/2026 | $24.17 | $24.61 (1.82%) | $24.68 | $24.03 | 2.92 M | $3.98 B |
| 10/28/2026 | $23.51 | $23.94 (1.83%) | $23.95 | $23.51 | 3.19 M | $3.88 B |
| 10/27/2026 | $23.77 | $23.58 (-0.8%) | $23.94 | $23.47 | 2.06 M | $3.82 B |
| 10/26/2026 | $23.60 | $23.66 (0.25%) | $23.93 | $23.43 | 3.15 M | $3.83 B |
| 10/23/2026 | $23.82 | $23.60 (-0.92%) | $24.10 | $23.52 | 2.77 M | $3.82 B |
| 10/22/2026 | $23.10 | $23.97 (3.77%) | $24.02 | $22.90 | 3.37 M | $3.88 B |
| 10/21/2026 | $22.94 | $23.19 (1.09%) | $23.19 | $22.83 | 5.30 M | $3.75 B |
| 10/20/2026 | $22.74 | $22.97 (1.01%) | $23.02 | $22.62 | 4.86 M | $3.72 B |
| 10/19/2026 | $22.94 | $22.61 (-1.44%) | $23.05 | $22.57 | 2.54 M | $3.66 B |
| 10/16/2026 | $23.50 | $22.90 (-2.55%) | $23.67 | $22.81 | 2.32 M | $3.71 B |
| 10/15/2026 | $22.50 | $23.50 (4.44%) | $23.52 | $22.50 | 3.67 M | $3.80 B |
| 10/14/2026 | $22.55 | $22.82 (1.2%) | $22.95 | $22.53 | 1.99 M | $3.69 B |
| 10/13/2026 | $22.71 | $22.65 (-0.26%) | $22.97 | $22.20 | 2.41 M | $3.67 B |
| 10/12/2026 | $22.95 | $22.72 (-1%) | $23.31 | $22.66 | 2.39 M | $3.68 B |
| 10/09/2026 | $22.62 | $23.00 (1.68%) | $23.00 | $22.61 | 2.36 M | $3.72 B |
| 10/08/2026 | $22.80 | $22.72 (-0.35%) | $22.85 | $22.29 | 2.27 M | $3.68 B |
| 10/07/2026 | $23.00 | $23.04 (0.17%) | $23.47 | $22.90 | 1.83 M | $3.73 B |
| 10/06/2026 | $23.69 | $23.27 (-1.77%) | $23.75 | $23.11 | 1.84 M | $3.77 B |
| 10/05/2026 | $23.33 | $23.34 (0.04%) | $23.55 | $22.93 | 2.70 M | $3.78 B |
| 10/02/2026 | $23.31 | $23.46 (0.64%) | $23.73 | $23.12 | 2.35 M | $3.80 B |
| 10/01/2026 | $23.39 | $23.16 (-0.98%) | $23.54 | $22.82 | 2.51 M | $3.75 B |
| 09/30/2026 | $23.52 | $23.47 (-0.21%) | $23.63 | $23.26 | 2.01 M | $3.80 B |
| 09/29/2026 | $23.61 | $23.33 (-1.19%) | $23.97 | $23.13 | 2.99 M | $3.78 B |
| 09/28/2026 | $23.88 | $23.73 (-0.63%) | $24.05 | $23.64 | 2.57 M | $3.84 B |
| 09/25/2026 | $24.02 | $23.95 (-0.29%) | $24.19 | $23.77 | 3.25 M | $3.88 B |
| 09/24/2026 | $23.80 | $24.07 (1.13%) | $24.13 | $23.60 | 2.54 M | $3.90 B |
| 09/23/2026 | $24.12 | $23.82 (-1.24%) | $24.39 | $23.81 | 2.41 M | $3.86 B |
| 09/22/2026 | $23.82 | $24.18 (1.51%) | $24.48 | $23.56 | 4.04 M | $3.91 B |
| 09/21/2026 | $23.69 | $23.43 (-1.1%) | $23.69 | $23.21 | 3.54 M | $3.79 B |
| 09/18/2026 | $23.34 | $23.35 (0.04%) | $23.73 | $23.11 | 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 |
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.
