5 DAY PERFORMANCE
+6.46%
1 MONTH PERFORMANCE
-5.94%
3 MONTH PERFORMANCE
-3.35%
6 MONTH PERFORMANCE
+5.09%
YEAR-TO-DATE PERFORMANCE
+1.71%
1 YEAR PERFORMANCE
-8.74%
Envista Holdings Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $17.38 | $16.74 (-3.68%) | $17.66 | $16.71 | 2.50 M | $2.93 B |
| 03/11/2025 | $17.55 | $17.13 (-2.39%) | $17.73 | $16.89 | 3.22 M | $2.95 B |
| 03/10/2025 | $18.18 | $17.51 (-3.69%) | $18.31 | $17.50 | 3.17 M | $3.02 B |
| 03/07/2025 | $17.71 | $18.43 (4.07%) | $18.60 | $17.39 | 3.09 M | $3.18 B |
| 03/06/2025 | $17.88 | $17.83 (-0.28%) | $18.10 | $17.65 | 2.79 M | $3.08 B |
| 03/05/2025 | $18.60 | $18.24 (-1.94%) | $18.67 | $17.45 | 4.79 M | $3.15 B |
| 03/04/2025 | $18.71 | $18.62 (-0.48%) | $18.85 | $18.25 | 3.69 M | $3.21 B |
| 03/03/2025 | $20.00 | $19.02 (-4.9%) | $20.10 | $18.85 | 2.52 M | $3.28 B |
| 02/28/2025 | $19.80 | $19.98 (0.91%) | $19.98 | $19.52 | 2.78 M | $3.45 B |
| 02/27/2025 | $20.66 | $19.86 (-3.87%) | $20.72 | $19.77 | 1.97 M | $3.43 B |
| 02/26/2025 | $20.66 | $20.73 (0.34%) | $21.21 | $20.57 | 1.67 M | $3.58 B |
| 02/25/2025 | $21.38 | $20.66 (-3.37%) | $21.41 | $20.04 | 2.83 M | $3.56 B |
| 02/24/2025 | $20.92 | $21.39 (2.25%) | $21.48 | $20.28 | 2.78 M | $3.69 B |
| 02/21/2025 | $21.42 | $20.87 (-2.57%) | $21.75 | $20.64 | 1.42 M | $3.60 B |
| 02/20/2025 | $21.77 | $21.45 (-1.47%) | $21.96 | $21.27 | 1.63 M | $3.70 B |
| 02/19/2025 | $21.83 | $21.76 (-0.32%) | $22.01 | $21.38 | 1.84 M | $3.75 B |
| 02/18/2025 | $21.63 | $22.15 (2.4%) | $22.24 | $21.54 | 2.67 M | $3.82 B |
| 02/14/2025 | $21.58 | $21.62 (0.19%) | $21.71 | $21.44 | 957,228 | $3.73 B |
| 02/13/2025 | $21.04 | $21.51 (2.23%) | $21.52 | $20.86 | 1.99 M | $3.71 B |
| 02/12/2025 | $20.77 | $20.86 (0.43%) | $20.92 | $20.42 | 1.35 M | $3.60 B |
| 02/11/2025 | $21.09 | $21.02 (-0.33%) | $21.28 | $20.69 | 1.86 M | $3.63 B |
| 02/10/2025 | $21.55 | $21.23 (-1.48%) | $21.64 | $21.08 | 2.28 M | $3.66 B |
| 02/07/2025 | $21.56 | $21.25 (-1.44%) | $21.70 | $20.91 | 2.44 M | $3.67 B |
| 02/06/2025 | $22.47 | $21.79 (-3.03%) | $22.68 | $21.06 | 6.85 M | $3.76 B |
| 02/05/2025 | $20.45 | $20.57 (0.59%) | $21.00 | $20.35 | 4.92 M | $3.55 B |
| 02/04/2025 | $19.86 | $20.13 (1.36%) | $20.41 | $19.80 | 2.04 M | $3.47 B |
| 02/03/2025 | $20.03 | $20.02 (-0.05%) | $20.37 | $19.10 | 3.25 M | $3.45 B |
| 01/31/2025 | $21.33 | $20.52 (-3.8%) | $21.45 | $20.50 | 2.14 M | $3.53 B |
| 01/30/2025 | $21.56 | $21.41 (-0.7%) | $21.77 | $21.30 | 1.11 M | $3.69 B |
| 01/29/2025 | $21.68 | $21.37 (-1.43%) | $21.87 | $21.11 | 1.91 M | $3.68 B |
| 01/28/2025 | $21.63 | $21.77 (0.65%) | $21.96 | $21.38 | 2.19 M | $3.75 B |
| 01/27/2025 | $21.38 | $21.60 (1.03%) | $21.78 | $21.34 | 1.45 M | $3.72 B |
| 01/24/2025 | $21.29 | $21.45 (0.75%) | $21.48 | $21.12 | 2.65 M | $3.69 B |
| 01/23/2025 | $21.34 | $21.30 (-0.19%) | $21.49 | $20.98 | 2.44 M | $3.67 B |
| 01/22/2025 | $20.43 | $21.05 (3.03%) | $21.09 | $20.43 | 2.60 M | $3.62 B |
| 01/21/2025 | $20.15 | $20.55 (1.99%) | $21.00 | $20.08 | 2.51 M | $3.54 B |
| 01/17/2025 | $19.30 | $19.83 (2.75%) | $19.89 | $19.13 | 1.39 M | $3.41 B |
| 01/16/2025 | $19.12 | $19.19 (0.37%) | $19.24 | $18.88 | 920,206 | $3.30 B |
| 01/15/2025 | $19.18 | $19.18 (0%) | $19.40 | $18.85 | 1.51 M | $3.30 B |
| 01/14/2025 | $19.10 | $18.85 (-1.31%) | $19.10 | $18.49 | 1.25 M | $3.25 B |
| 01/13/2025 | $18.46 | $18.99 (2.87%) | $19.17 | $18.31 | 1.52 M | $3.27 B |
| 01/10/2025 | $18.90 | $18.58 (-1.69%) | $18.98 | $18.43 | 2.72 M | $3.20 B |
| 01/08/2025 | $19.42 | $19.17 (-1.29%) | $19.42 | $18.64 | 2.20 M | $3.30 B |
| 01/07/2025 | $19.61 | $19.49 (-0.61%) | $19.95 | $19.14 | 2.01 M | $3.36 B |
| 01/06/2025 | $19.14 | $19.62 (2.51%) | $19.91 | $19.04 | 1.58 M | $3.38 B |
| 01/03/2025 | $19.03 | $19.03 (0%) | $19.29 | $18.78 | 2.23 M | $3.28 B |
| 01/02/2025 | $19.41 | $19.11 (-1.55%) | $19.80 | $19.03 | 1.23 M | $3.29 B |
| 12/31/2024 | $19.27 | $19.29 (0.1%) | $19.45 | $19.09 | 931,500 | $3.32 B |
| 12/30/2024 | $18.95 | $19.11 (0.84%) | $19.24 | $18.76 | 1.75 M | $3.29 B |
| 12/27/2024 | $19.16 | $19.24 (0.42%) | $19.46 | $19.07 | 1.34 M | $3.31 B |
| 12/26/2024 | $18.86 | $19.34 (2.55%) | $19.39 | $18.80 | 901,309 | $3.33 B |
| 12/24/2024 | $18.82 | $18.95 (0.69%) | $19.00 | $18.66 | 481,217 | $3.26 B |
| 12/23/2024 | $18.61 | $18.80 (1.02%) | $18.88 | $18.45 | 2.21 M | $3.24 B |
| 12/20/2024 | $17.92 | $18.70 (4.35%) | $18.77 | $17.92 | 6.29 M | $3.22 B |
| 12/19/2024 | $18.44 | $18.03 (-2.22%) | $18.79 | $17.70 | 2.11 M | $3.10 B |
| 12/18/2024 | $19.10 | $18.20 (-4.71%) | $19.26 | $18.06 | 3.21 M | $3.13 B |
| 12/17/2024 | $19.40 | $19.24 (-0.82%) | $19.64 | $18.93 | 1.97 M | $3.31 B |
| 12/16/2024 | $19.44 | $19.57 (0.67%) | $19.81 | $19.36 | 2.28 M | $3.37 B |
| 12/13/2024 | $20.30 | $19.47 (-4.09%) | $20.35 | $19.46 | 1.68 M | $3.35 B |
| 12/12/2024 | $20.59 | $20.30 (-1.41%) | $20.86 | $20.26 | 1.52 M | $3.50 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.
