5 DAY PERFORMANCE
+3.09%
1 MONTH PERFORMANCE
+14.00%
3 MONTH PERFORMANCE
+3.45%
6 MONTH PERFORMANCE
+22.13%
YEAR-TO-DATE PERFORMANCE
+23.03%
1 YEAR PERFORMANCE
+41.32%
Envista Holdings Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $26.65 | $27.07 (1.58%) | $27.31 | $26.53 | 4.94 M | $4.44 B |
| 05/05/2026 | $25.97 | $26.19 (0.85%) | $26.34 | $25.43 | 2.09 M | $4.29 B |
| 05/04/2026 | $26.16 | $25.81 (-1.34%) | $26.37 | $25.63 | 2.91 M | $4.23 B |
| 05/01/2026 | $26.24 | $26.33 (0.34%) | $26.37 | $25.59 | 1.98 M | $4.32 B |
| 04/30/2026 | $26.05 | $25.94 (-0.42%) | $26.30 | $25.57 | 2.54 M | $4.25 B |
| 04/29/2026 | $26.23 | $25.90 (-1.26%) | $27.01 | $25.66 | 2.61 M | $4.25 B |
| 04/28/2026 | $26.75 | $26.49 (-0.97%) | $26.95 | $26.25 | 3.81 M | $4.34 B |
| 04/27/2026 | $26.75 | $26.77 (0.07%) | $27.25 | $26.67 | 1.98 M | $4.39 B |
| 04/24/2026 | $27.23 | $26.80 (-1.58%) | $27.53 | $26.48 | 3.10 M | $4.39 B |
| 04/23/2026 | $27.04 | $27.04 (0%) | $27.46 | $26.50 | 2.13 M | $4.43 B |
| 04/22/2026 | $27.50 | $27.14 (-1.31%) | $27.63 | $27.02 | 1.95 M | $4.45 B |
| 04/21/2026 | $27.93 | $27.20 (-2.61%) | $28.53 | $27.16 | 2.42 M | $4.46 B |
| 04/20/2026 | $27.72 | $27.85 (0.47%) | $28.36 | $27.68 | 2.26 M | $4.56 B |
| 04/17/2026 | $27.45 | $27.84 (1.42%) | $28.28 | $27.34 | 1.81 M | $4.56 B |
| 04/16/2026 | $27.20 | $26.94 (-0.96%) | $27.41 | $26.86 | 1.58 M | $4.42 B |
| 04/15/2026 | $27.40 | $27.03 (-1.35%) | $27.56 | $26.90 | 2.10 M | $4.43 B |
| 04/14/2026 | $27.09 | $27.38 (1.07%) | $27.63 | $26.84 | 1.10 M | $4.49 B |
| 04/13/2026 | $26.25 | $26.91 (2.51%) | $26.92 | $26.21 | 1.70 M | $4.41 B |
| 04/10/2026 | $26.85 | $26.39 (-1.71%) | $26.93 | $26.34 | 1.38 M | $4.33 B |
| 04/09/2026 | $26.26 | $26.67 (1.56%) | $26.97 | $26.11 | 2.04 M | $4.37 B |
| 04/08/2026 | $26.68 | $26.66 (-0.07%) | $27.60 | $26.38 | 3.10 M | $4.37 B |
| 04/07/2026 | $25.61 | $25.29 (-1.25%) | $25.72 | $24.86 | 3.06 M | $4.15 B |
| 04/06/2026 | $25.56 | $25.81 (0.98%) | $25.88 | $25.45 | 1.26 M | $4.23 B |
| 04/02/2026 | $25.08 | $25.81 (2.91%) | $26.20 | $24.87 | 1.70 M | $4.23 B |
| 04/01/2026 | $25.63 | $25.90 (1.05%) | $26.25 | $25.53 | 2.74 M | $4.25 B |
| 03/31/2026 | $24.77 | $25.37 (2.42%) | $25.60 | $24.50 | 3.86 M | $4.16 B |
| 03/30/2026 | $24.91 | $24.26 (-2.61%) | $25.03 | $24.17 | 2.07 M | $3.98 B |
| 03/27/2026 | $25.68 | $24.60 (-4.21%) | $25.71 | $24.43 | 3.27 M | $4.03 B |
| 03/26/2026 | $25.79 | $25.84 (0.19%) | $26.40 | $25.76 | 1.73 M | $4.24 B |
| 03/25/2026 | $26.39 | $26.14 (-0.95%) | $26.63 | $25.53 | 2.17 M | $4.28 B |
| 03/24/2026 | $25.43 | $26.03 (2.36%) | $26.31 | $25.43 | 1.61 M | $4.27 B |
| 03/23/2026 | $25.79 | $25.82 (0.12%) | $26.55 | $25.45 | 2.23 M | $4.23 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.
