5 DAY PERFORMANCE
-2.15%
1 MONTH PERFORMANCE
+1.49%
3 MONTH PERFORMANCE
-1.59%
6 MONTH PERFORMANCE
+9.07%
YEAR-TO-DATE PERFORMANCE
+6.01%
1 YEAR PERFORMANCE
-0.58%
Envista Holdings Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $20.32 | $20.45 (0.64%) | $20.57 | $20.25 | 1.74 M | $3.46 B |
| 12/02/2025 | $20.82 | $20.18 (-3.07%) | $20.82 | $20.17 | 2.44 M | $3.41 B |
| 12/01/2025 | $20.60 | $20.77 (0.83%) | $20.89 | $20.60 | 1.21 M | $3.51 B |
| 11/28/2025 | $20.95 | $20.90 (-0.24%) | $21.10 | $20.83 | 570.10 K | $3.54 B |
| 11/26/2025 | $21.03 | $20.99 (-0.19%) | $21.13 | $20.81 | 1.42 M | $3.55 B |
| 11/25/2025 | $20.30 | $21.05 (3.69%) | $21.07 | $20.22 | 2.44 M | $3.56 B |
| 11/24/2025 | $19.92 | $20.20 (1.41%) | $20.47 | $19.67 | 2.09 M | $3.42 B |
| 11/21/2025 | $19.17 | $19.89 (3.76%) | $20.16 | $19.17 | 1.92 M | $3.37 B |
| 11/20/2025 | $19.08 | $19.11 (0.16%) | $19.32 | $18.90 | 1.67 M | $3.23 B |
| 11/19/2025 | $19.11 | $18.95 (-0.84%) | $19.25 | $18.79 | 1.70 M | $3.21 B |
| 11/18/2025 | $19.08 | $19.13 (0.26%) | $19.26 | $18.77 | 1.51 M | $3.24 B |
| 11/17/2025 | $19.25 | $19.11 (-0.73%) | $19.49 | $18.99 | 1.56 M | $3.23 B |
| 11/14/2025 | $19.68 | $19.40 (-1.42%) | $19.84 | $19.35 | 1.65 M | $3.28 B |
| 11/13/2025 | $19.86 | $19.89 (0.15%) | $20.27 | $19.83 | 1.51 M | $3.37 B |
| 11/12/2025 | $20.31 | $20.12 (-0.94%) | $20.45 | $20.06 | 1.67 M | $3.40 B |
| 11/11/2025 | $20.09 | $20.21 (0.6%) | $20.48 | $19.86 | 1.44 M | $3.42 B |
| 11/10/2025 | $19.55 | $20.05 (2.56%) | $20.13 | $19.47 | 1.57 M | $3.39 B |
| 11/07/2025 | $19.36 | $19.45 (0.46%) | $19.75 | $19.36 | 2.86 M | $3.29 B |
| 11/06/2025 | $19.94 | $19.48 (-2.31%) | $20.10 | $19.40 | 1.77 M | $3.30 B |
| 11/05/2025 | $20.08 | $20.15 (0.35%) | $20.19 | $19.51 | 2.04 M | $3.41 B |
| 11/04/2025 | $19.95 | $20.15 (1%) | $20.28 | $19.75 | 2.49 M | $3.41 B |
| 11/03/2025 | $20.18 | $20.09 (-0.45%) | $20.67 | $19.85 | 3.71 M | $3.40 B |
| 10/31/2025 | $20.12 | $20.35 (1.14%) | $20.37 | $18.93 | 4.99 M | $3.44 B |
| 10/30/2025 | $20.60 | $20.14 (-2.23%) | $21.23 | $19.60 | 6.21 M | $3.41 B |
| 10/29/2025 | $20.00 | $19.98 (-0.1%) | $20.45 | $19.90 | 2.01 M | $3.38 B |
| 10/28/2025 | $20.18 | $20.06 (-0.59%) | $20.42 | $20.01 | 1.37 M | $3.39 B |
| 10/27/2025 | $20.45 | $20.35 (-0.49%) | $20.64 | $20.26 | 1.41 M | $3.44 B |
| 10/24/2025 | $20.43 | $20.36 (-0.34%) | $20.59 | $20.33 | 1.27 M | $3.44 B |
| 10/23/2025 | $19.83 | $20.22 (1.97%) | $20.25 | $19.71 | 1.92 M | $3.42 B |
| 10/22/2025 | $20.05 | $19.84 (-1.05%) | $20.33 | $19.83 | 2.16 M | $3.35 B |
| 10/21/2025 | $20.06 | $20.08 (0.1%) | $20.26 | $19.90 | 1.44 M | $3.39 B |
| 10/20/2025 | $20.18 | $20.14 (-0.2%) | $20.35 | $20.04 | 1.68 M | $3.40 B |
| 10/17/2025 | $19.74 | $19.96 (1.11%) | $20.01 | $19.65 | 1.54 M | $3.37 B |
| 10/16/2025 | $19.71 | $19.73 (0.1%) | $19.91 | $19.38 | 1.47 M | $3.33 B |
| 10/15/2025 | $19.60 | $19.61 (0.05%) | $20.08 | $19.40 | 2.09 M | $3.31 B |
| 10/14/2025 | $18.90 | $19.45 (2.91%) | $19.57 | $18.77 | 1.95 M | $3.29 B |
| 10/13/2025 | $19.40 | $19.22 (-0.93%) | $19.46 | $19.16 | 1.72 M | $3.25 B |
| 10/10/2025 | $20.05 | $19.06 (-4.94%) | $20.13 | $19.02 | 3.64 M | $3.22 B |
| 10/09/2025 | $20.60 | $20.19 (-1.99%) | $20.60 | $20.15 | 1.33 M | $3.41 B |
| 10/08/2025 | $20.61 | $20.58 (-0.15%) | $20.65 | $20.28 | 1.80 M | $3.48 B |
| 10/07/2025 | $20.70 | $20.42 (-1.35%) | $20.83 | $20.34 | 1.32 M | $3.45 B |
| 10/06/2025 | $20.84 | $20.63 (-1.01%) | $21.05 | $20.28 | 2.98 M | $3.49 B |
| 10/03/2025 | $20.74 | $20.85 (0.53%) | $21.24 | $20.63 | 2.01 M | $3.52 B |
| 10/02/2025 | $20.34 | $20.57 (1.13%) | $20.63 | $20.23 | 1.18 M | $3.48 B |
| 10/01/2025 | $20.30 | $20.36 (0.3%) | $20.61 | $19.80 | 2.26 M | $3.44 B |
| 09/30/2025 | $20.21 | $20.37 (0.79%) | $20.41 | $19.85 | 2.39 M | $3.44 B |
| 09/29/2025 | $20.45 | $20.23 (-1.08%) | $20.45 | $20.10 | 2.38 M | $3.42 B |
| 09/26/2025 | $20.00 | $20.35 (1.75%) | $20.43 | $19.88 | 1.95 M | $3.44 B |
| 09/25/2025 | $20.25 | $19.99 (-1.28%) | $20.30 | $19.81 | 1.57 M | $3.38 B |
| 09/24/2025 | $20.78 | $20.55 (-1.11%) | $21.08 | $20.52 | 960.90 K | $3.47 B |
| 09/23/2025 | $20.90 | $20.84 (-0.29%) | $21.31 | $20.80 | 1.93 M | $3.52 B |
| 09/22/2025 | $20.93 | $20.89 (-0.19%) | $21.10 | $20.79 | 1.83 M | $3.53 B |
| 09/19/2025 | $21.04 | $20.93 (-0.52%) | $21.12 | $20.73 | 4.33 M | $3.54 B |
| 09/18/2025 | $21.11 | $21.03 (-0.38%) | $21.25 | $20.71 | 2.71 M | $3.55 B |
| 09/17/2025 | $21.12 | $20.98 (-0.66%) | $21.63 | $20.80 | 1.94 M | $3.55 B |
| 09/16/2025 | $21.26 | $21.10 (-0.75%) | $21.32 | $20.71 | 1.98 M | $3.57 B |
| 09/15/2025 | $21.10 | $21.13 (0.14%) | $21.26 | $20.87 | 1.35 M | $3.57 B |
| 09/12/2025 | $21.51 | $21.01 (-2.32%) | $21.51 | $20.98 | 1.22 M | $3.55 B |
| 09/11/2025 | $20.82 | $21.61 (3.79%) | $21.63 | $20.69 | 1.54 M | $3.65 B |
| 09/10/2025 | $20.90 | $20.77 (-0.62%) | $21.45 | $20.60 | 1.76 M | $3.51 B |
| 09/09/2025 | $21.05 | $20.81 (-1.14%) | $21.14 | $20.78 | 1.24 M | $3.52 B |
| 09/08/2025 | $21.32 | $21.15 (-0.8%) | $21.39 | $20.91 | 1.43 M | $3.57 B |
| 09/05/2025 | $20.85 | $21.31 (2.21%) | $21.45 | $20.74 | 1.91 M | $3.60 B |
| 09/04/2025 | $20.31 | $20.78 (2.31%) | $20.80 | $20.06 | 2.59 M | $3.51 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.
