5 DAY PERFORMANCE
-1.72%
1 MONTH PERFORMANCE
-3.24%
3 MONTH PERFORMANCE
+5.61%
6 MONTH PERFORMANCE
+17.46%
YEAR-TO-DATE PERFORMANCE
-2.33%
1 YEAR PERFORMANCE
-22.12%
Envista Holdings Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 12/11/2024 | $20.23 | $20.52 (1.43%) | $20.71 | $20.17 | 1.86 M | $3.53 B |
| 12/10/2024 | $20.10 | $19.99 (-0.55%) | $20.25 | $19.35 | 2.21 M | $3.44 B |
| 12/09/2024 | $19.90 | $20.01 (0.55%) | $20.43 | $19.78 | 1.63 M | $3.45 B |
| 12/06/2024 | $20.15 | $19.89 (-1.29%) | $20.35 | $19.72 | 1.52 M | $3.43 B |
| 12/05/2024 | $20.55 | $20.08 (-2.29%) | $20.81 | $19.88 | 2.63 M | $3.46 B |
| 12/04/2024 | $21.87 | $20.57 (-5.94%) | $22.05 | $20.56 | 2.95 M | $3.54 B |
| 12/03/2024 | $22.22 | $22.00 (-0.99%) | $22.36 | $21.81 | 1.71 M | $3.79 B |
| 12/02/2024 | $22.44 | $22.31 (-0.58%) | $22.47 | $22.09 | 1.72 M | $3.84 B |
| 11/29/2024 | $22.26 | $22.29 (0.13%) | $22.38 | $22.18 | 664,149 | $3.84 B |
| 11/27/2024 | $22.19 | $22.33 (0.63%) | $22.67 | $22.01 | 1.42 M | $3.85 B |
| 11/26/2024 | $22.16 | $22.00 (-0.72%) | $22.16 | $21.72 | 2.38 M | $3.79 B |
| 11/25/2024 | $21.80 | $22.18 (1.74%) | $22.47 | $21.77 | 2.31 M | $3.82 B |
| 11/22/2024 | $21.50 | $21.48 (-0.09%) | $21.70 | $21.22 | 1.72 M | $3.70 B |
| 11/21/2024 | $20.36 | $21.39 (5.06%) | $21.45 | $20.36 | 1.96 M | $3.68 B |
| 11/20/2024 | $20.25 | $20.37 (0.59%) | $20.41 | $19.94 | 878,800 | $3.51 B |
| 11/19/2024 | $20.38 | $20.26 (-0.59%) | $20.76 | $20.12 | 1.38 M | $3.49 B |
| 11/18/2024 | $20.44 | $20.61 (0.83%) | $21.49 | $20.44 | 3.08 M | $3.55 B |
| 11/15/2024 | $20.14 | $20.57 (2.14%) | $20.67 | $19.95 | 1.87 M | $3.54 B |
| 11/14/2024 | $20.33 | $20.08 (-1.23%) | $20.51 | $20.00 | 1.04 M | $3.46 B |
| 11/13/2024 | $20.51 | $20.34 (-0.83%) | $20.62 | $20.29 | 1.46 M | $3.50 B |
| 11/12/2024 | $20.75 | $20.52 (-1.11%) | $20.96 | $20.47 | 1.39 M | $3.53 B |
| 11/11/2024 | $20.53 | $20.75 (1.07%) | $21.07 | $20.35 | 1.77 M | $3.57 B |
| 11/08/2024 | $21.30 | $20.39 (-4.27%) | $21.38 | $20.36 | 1.65 M | $3.51 B |
| 11/07/2024 | $21.66 | $21.40 (-1.2%) | $21.71 | $20.88 | 4.11 M | $3.69 B |
| 11/06/2024 | $21.73 | $21.89 (0.74%) | $21.91 | $21.45 | 1.49 M | $3.77 B |
| 11/05/2024 | $20.93 | $21.10 (0.81%) | $21.25 | $20.73 | 1.74 M | $3.63 B |
| 11/04/2024 | $21.03 | $21.28 (1.19%) | $21.58 | $20.96 | 2.29 M | $3.66 B |
| 11/01/2024 | $21.06 | $20.94 (-0.57%) | $21.28 | $20.69 | 2.96 M | $3.61 B |
| 10/31/2024 | $22.00 | $20.97 (-4.68%) | $23.00 | $20.93 | 6.33 M | $3.61 B |
| 10/30/2024 | $18.69 | $19.23 (2.89%) | $19.57 | $18.65 | 4.09 M | $3.31 B |
| 10/29/2024 | $19.08 | $18.79 (-1.52%) | $19.30 | $18.72 | 2.11 M | $3.24 B |
| 10/28/2024 | $18.99 | $19.23 (1.26%) | $19.47 | $18.99 | 2.29 M | $3.31 B |
| 10/25/2024 | $19.08 | $18.89 (-1%) | $19.32 | $18.80 | 1.89 M | $3.25 B |
| 10/24/2024 | $19.24 | $19.02 (-1.14%) | $19.75 | $18.98 | 2.77 M | $3.27 B |
| 10/23/2024 | $18.59 | $19.09 (2.69%) | $19.09 | $18.36 | 2.72 M | $3.29 B |
| 10/22/2024 | $18.59 | $18.66 (0.38%) | $18.69 | $18.36 | 1.91 M | $3.21 B |
| 10/21/2024 | $18.83 | $18.57 (-1.38%) | $19.00 | $18.54 | 1.70 M | $3.20 B |
| 10/18/2024 | $18.39 | $18.88 (2.66%) | $18.95 | $18.27 | 1.47 M | $3.25 B |
| 10/17/2024 | $18.10 | $18.27 (0.94%) | $18.30 | $17.89 | 983,303 | $3.14 B |
| 10/16/2024 | $17.80 | $18.18 (2.13%) | $18.38 | $17.72 | 1.38 M | $3.13 B |
| 10/15/2024 | $17.91 | $17.70 (-1.17%) | $18.12 | $17.64 | 2.44 M | $3.05 B |
| 10/14/2024 | $18.10 | $17.84 (-1.44%) | $18.19 | $17.84 | 1.63 M | $3.07 B |